Bank of America Corporation (BVMF:BOAC34)
Brazil · Delayed Price · Currency is BRL 71.64
-0.37 (-0.51%)
Last updated: Dec 4, 2025, 3:46 PM GMT-3
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 71.65 | 72.10 | 70.65 | 72.01 | 71.75 | 2.13% | 5,358 |
| Dec 2, 2025 | 71.36 | 71.69 | 70.51 | 70.51 | 70.26 | -1.07% | 3,551 |
| Dec 1, 2025 | 72.08 | 72.08 | 71.05 | 71.27 | 71.02 | -0.13% | 4,458 |
| Nov 28, 2025 | 70.81 | 72.07 | 70.57 | 71.36 | 71.11 | 0.76% | 3,146 |
| Nov 27, 2025 | 70.35 | 70.93 | 65.50 | 70.82 | 70.57 | 0.74% | 4,283 |
| Nov 26, 2025 | 70.30 | 71.05 | 70.30 | 70.30 | 70.05 | - | 5,458 |
| Nov 25, 2025 | 69.78 | 70.95 | 69.70 | 70.30 | 70.05 | 0.75% | 35,981 |
| Nov 24, 2025 | 69.74 | 70.35 | 69.38 | 69.78 | 69.53 | 0.52% | 17,675 |
| Nov 21, 2025 | 69.69 | 69.70 | 68.67 | 69.42 | 69.17 | 0.61% | 44,903 |
| Nov 19, 2025 | 68.75 | 69.80 | 68.75 | 69.00 | 68.75 | 0.36% | 21,577 |
| Nov 18, 2025 | 69.29 | 69.30 | 67.80 | 68.75 | 68.51 | 0.22% | 7,728 |
| Nov 17, 2025 | 69.48 | 69.76 | 68.47 | 68.60 | 68.36 | -1.27% | 33,157 |
| Nov 14, 2025 | 70.51 | 70.51 | 68.86 | 69.48 | 69.23 | -0.47% | 10,485 |
| Nov 13, 2025 | 71.27 | 71.52 | 69.77 | 69.81 | 69.56 | -2.23% | 30,423 |
| Nov 12, 2025 | 70.88 | 72.30 | 70.79 | 71.40 | 71.15 | 1.32% | 22,224 |
| Nov 11, 2025 | 71.08 | 71.19 | 70.24 | 70.47 | 70.22 | -0.86% | 12,022 |
| Nov 10, 2025 | 71.05 | 71.60 | 70.72 | 71.08 | 70.83 | 0.41% | 25,116 |
| Nov 7, 2025 | 71.19 | 71.50 | 70.45 | 70.79 | 70.54 | -0.49% | 36,798 |
| Nov 6, 2025 | 71.05 | 71.80 | 70.76 | 71.14 | 70.89 | 1.38% | 71,886 |
| Nov 5, 2025 | 71.89 | 71.89 | 69.51 | 70.17 | 69.92 | -2.41% | 7,329 |
| Nov 4, 2025 | 70.72 | 72.60 | 70.72 | 71.90 | 71.64 | 0.40% | 4,597 |
| Nov 3, 2025 | 71.88 | 71.96 | 70.70 | 71.61 | 71.36 | -0.38% | 6,393 |
| Oct 31, 2025 | 70.98 | 72.09 | 70.89 | 71.88 | 71.62 | 1.00% | 3,716 |
| Oct 30, 2025 | 70.65 | 71.87 | 70.51 | 71.17 | 70.92 | 0.74% | 14,513 |
| Oct 29, 2025 | 70.20 | 70.95 | 70.00 | 70.65 | 70.40 | 0.24% | 3,259 |
| Oct 28, 2025 | 71.25 | 71.55 | 70.16 | 70.48 | 70.23 | -1.05% | 10,644 |
| Oct 27, 2025 | 70.72 | 71.23 | 70.53 | 71.23 | 70.98 | 1.02% | 17,269 |
| Oct 24, 2025 | 70.10 | 71.05 | 69.70 | 70.51 | 70.26 | 0.80% | 9,616 |
| Oct 23, 2025 | 68.72 | 69.95 | 68.72 | 69.95 | 69.70 | 1.24% | 18,740 |
| Oct 22, 2025 | 69.89 | 69.89 | 68.13 | 69.09 | 68.84 | -0.14% | 5,535 |
| Oct 21, 2025 | 69.70 | 70.65 | 69.19 | 69.19 | 68.94 | -0.73% | 53,879 |
| Oct 20, 2025 | 69.85 | 70.11 | 69.04 | 69.70 | 69.45 | 0.75% | 7,034 |
| Oct 17, 2025 | 69.08 | 69.78 | 68.84 | 69.18 | 68.93 | 1.29% | 2,825 |
| Oct 16, 2025 | 71.23 | 71.75 | 68.04 | 68.30 | 68.06 | -4.11% | 148,205 |
| Oct 15, 2025 | 71.19 | 71.90 | 70.55 | 71.23 | 70.98 | 3.46% | 97,933 |
| Oct 14, 2025 | 67.25 | 69.04 | 67.11 | 68.85 | 68.61 | 3.33% | 25,149 |
| Oct 13, 2025 | 67.16 | 67.55 | 66.60 | 66.63 | 66.39 | -0.18% | 12,847 |
| Oct 10, 2025 | 67.42 | 68.60 | 66.75 | 66.75 | 66.51 | - | 1,236 |
| Oct 9, 2025 | 66.28 | 67.23 | 66.28 | 66.75 | 66.51 | 0.50% | 3,007 |
| Oct 8, 2025 | 67.44 | 67.56 | 66.42 | 66.42 | 66.18 | -0.85% | 1,167 |
| Oct 7, 2025 | 67.00 | 67.80 | 66.93 | 66.99 | 66.75 | 0.46% | 25,258 |
| Oct 6, 2025 | 67.51 | 68.44 | 66.30 | 66.68 | 66.44 | -0.92% | 1,922 |
| Oct 3, 2025 | 67.95 | 68.42 | 67.30 | 67.30 | 67.06 | 0.22% | 3,136 |
| Oct 2, 2025 | 68.10 | 68.10 | 66.86 | 67.15 | 66.91 | -0.46% | 4,345 |
| Oct 1, 2025 | 69.11 | 69.11 | 67.42 | 67.46 | 67.22 | -1.40% | 2,893 |
| Sep 30, 2025 | 69.58 | 69.70 | 67.97 | 68.42 | 68.18 | -1.67% | 4,759 |
| Sep 29, 2025 | 69.52 | 69.94 | 69.30 | 69.58 | 69.33 | 0.09% | 2,624 |
| Sep 26, 2025 | 70.00 | 70.41 | 69.52 | 69.52 | 69.27 | 0.17% | 9,261 |
| Sep 25, 2025 | 68.89 | 70.00 | 68.32 | 69.40 | 69.15 | 1.12% | 3,555 |
| Sep 24, 2025 | 68.64 | 69.50 | 68.46 | 68.63 | 68.39 | 0.99% | 4,991 |