Bank of America Corporation (BVMF:BOAC34)
Brazil · Delayed Price · Currency is BRL 68.33
+0.40 (0.59%)
At close: Aug 26, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 68.03 | 68.41 | 68.03 | 68.13 | - | -0.29% | 829 |
| Aug 27, 2025 | 68.61 | 68.70 | 68.00 | 68.33 | - | 0.59% | 2,806 |
| Aug 26, 2025 | 67.03 | 68.14 | 66.65 | 67.93 | - | 1.34% | 8,228 |
| Aug 25, 2025 | 65.80 | 67.20 | 65.80 | 67.03 | - | -0.18% | 7,457 |
| Aug 22, 2025 | 66.50 | 67.29 | 66.18 | 67.15 | - | 1.84% | 19,398 |
| Aug 21, 2025 | 66.55 | 66.55 | 65.50 | 65.94 | - | -0.33% | 5,860 |
| Aug 20, 2025 | 65.99 | 66.30 | 65.64 | 66.16 | - | -0.21% | 7,418 |
| Aug 19, 2025 | 65.20 | 66.30 | 65.10 | 66.30 | - | 1.69% | 57,750 |
| Aug 18, 2025 | 63.11 | 65.20 | 63.11 | 65.20 | - | 3.31% | 126,603 |
| Aug 15, 2025 | 64.75 | 64.75 | 63.11 | 63.11 | - | -2.34% | 24,776 |
| Aug 14, 2025 | 63.40 | 64.67 | 63.36 | 64.62 | - | 1.78% | 21,045 |
| Aug 13, 2025 | 64.33 | 64.44 | 63.42 | 63.49 | - | -0.49% | 16,553 |
| Aug 12, 2025 | 63.15 | 64.33 | 63.15 | 63.80 | - | 1.82% | 15,353 |
| Aug 11, 2025 | 62.63 | 63.10 | 62.59 | 62.66 | - | 0.98% | 188,343 |
| Aug 8, 2025 | 61.44 | 62.85 | 61.08 | 62.05 | - | 1.42% | 42,809 |
| Aug 7, 2025 | 62.44 | 62.44 | 60.69 | 61.18 | - | -2.02% | 39,941 |
| Aug 6, 2025 | 63.15 | 63.15 | 62.00 | 62.44 | - | -0.21% | 6,748 |
| Aug 5, 2025 | 63.40 | 63.40 | 61.62 | 62.57 | - | -0.57% | 20,905 |
| Aug 4, 2025 | 63.61 | 63.61 | 62.81 | 62.93 | - | -0.29% | 25,568 |
| Aug 1, 2025 | 64.98 | 64.98 | 62.86 | 63.11 | - | -4.44% | 73,510 |
| Jul 31, 2025 | 67.53 | 67.53 | 66.04 | 66.04 | - | -0.99% | 6,382 |
| Jul 30, 2025 | 66.90 | 67.99 | 66.56 | 66.70 | - | 0.08% | 3,859 |
| Jul 29, 2025 | 66.99 | 67.80 | 66.65 | 66.65 | - | -1.07% | 8,402 |
| Jul 28, 2025 | 67.72 | 67.99 | 67.29 | 67.37 | - | -0.52% | 8,714 |
| Jul 25, 2025 | 66.99 | 67.72 | 66.30 | 67.72 | - | 1.59% | 6,995 |
| Jul 24, 2025 | 67.00 | 67.65 | 66.58 | 66.66 | - | 0.50% | 6,418 |
| Jul 23, 2025 | 67.02 | 67.02 | 66.31 | 66.33 | - | -0.18% | 42,995 |
| Jul 22, 2025 | 66.73 | 66.89 | 66.24 | 66.45 | - | -0.42% | 71,953 |
| Jul 21, 2025 | 66.14 | 66.87 | 65.73 | 66.73 | - | 1.26% | 11,241 |
| Jul 18, 2025 | 65.50 | 66.36 | 65.06 | 65.90 | - | 1.54% | 109,138 |
| Jul 17, 2025 | 62.55 | 65.43 | 62.55 | 64.90 | - | 1.88% | 31,650 |
| Jul 16, 2025 | 65.76 | 65.76 | 62.62 | 63.70 | - | -2.15% | 79,112 |
| Jul 15, 2025 | 65.59 | 65.59 | 64.00 | 65.10 | - | -1.44% | 17,118 |
| Jul 14, 2025 | 65.29 | 66.05 | 64.68 | 66.05 | - | 2.13% | 7,571 |
| Jul 11, 2025 | 65.69 | 65.69 | 64.56 | 64.67 | - | -1.52% | 33,621 |
| Jul 10, 2025 | 65.25 | 65.67 | 64.92 | 65.67 | - | 1.56% | 74,302 |
| Jul 9, 2025 | 64.79 | 64.79 | 63.72 | 64.66 | - | 0.81% | 12,631 |
| Jul 8, 2025 | 65.99 | 65.99 | 64.12 | 64.14 | - | -3.17% | 9,846 |
| Jul 7, 2025 | 66.07 | 67.20 | 66.07 | 66.24 | - | 1.28% | 60,898 |
| Jul 4, 2025 | 66.84 | 66.84 | 65.40 | 65.40 | - | -1.39% | 4,552 |
| Jul 3, 2025 | 66.25 | 66.69 | 66.01 | 66.32 | - | 0.77% | 9,604 |
| Jul 2, 2025 | 65.60 | 66.30 | 65.57 | 65.81 | - | 0.32% | 54,278 |
| Jul 1, 2025 | 64.97 | 66.21 | 63.95 | 65.60 | - | 2.44% | 10,100 |
| Jun 30, 2025 | 63.81 | 65.22 | 63.81 | 64.04 | - | -0.39% | 4,074 |
| Jun 27, 2025 | 64.65 | 65.35 | 64.29 | 64.29 | - | -1.34% | 21,677 |
| Jun 26, 2025 | 64.92 | 65.64 | 64.86 | 65.16 | - | 0.37% | 19,509 |
| Jun 25, 2025 | 64.82 | 65.31 | 64.38 | 64.92 | - | 1.17% | 82,187 |
| Jun 24, 2025 | 63.80 | 64.93 | 63.80 | 64.17 | - | 1.12% | 51,413 |
| Jun 23, 2025 | 63.12 | 63.78 | 62.44 | 63.46 | - | 0.44% | 19,102 |
| Jun 20, 2025 | 61.92 | 63.18 | 61.92 | 63.18 | - | 2.03% | 87,197 |