Verizon Communications In... (BAC.DE)
39.95
0.46 (1.15%)
At close: Mar 06, 2025, 5:03 PM
BAC.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 40.12 | 40.40 | 39.35 | 39.49 | -1.99 | -4.80% | 17,690 |
| Mar 4, 2025 | 41.52 | 42.20 | 41.40 | 41.48 | 0.08 | 0.19% | 14,663 |
| Mar 3, 2025 | 41.74 | 41.74 | 40.89 | 41.40 | 0.18 | 0.44% | 15,120 |
| Feb 28, 2025 | 41.48 | 42.00 | 41.20 | 41.22 | -0.17 | -0.41% | 5,450 |
| Feb 27, 2025 | 41.02 | 41.60 | 41.02 | 41.39 | 0.39 | 0.95% | 4,318 |
| Feb 26, 2025 | 41.66 | 41.71 | 41.00 | 41.00 | -0.74 | -1.77% | 4,997 |
| Feb 25, 2025 | 41.52 | 41.78 | 41.23 | 41.74 | 0.18 | 0.43% | 6,456 |
| Feb 24, 2025 | 41.04 | 41.65 | 40.78 | 41.56 | 0.76 | 1.86% | 3,466 |
| Feb 21, 2025 | 40.33 | 40.81 | 40.22 | 40.80 | 0.41 | 1.02% | 12,527 |
| Feb 20, 2025 | 40.30 | 40.42 | 40.15 | 40.39 | 0.41 | 1.03% | 3,120 |
| Feb 19, 2025 | 39.33 | 40.00 | 39.33 | 39.98 | 0.82 | 2.09% | 6,951 |
| Feb 18, 2025 | 39.42 | 39.43 | 38.89 | 39.16 | -0.15 | -0.38% | 5,431 |
| Feb 17, 2025 | 39.49 | 39.81 | 39.08 | 39.31 | 0.14 | 0.36% | 6,049 |
| Feb 14, 2025 | 39.32 | 39.32 | 39.05 | 39.17 | -0.09 | -0.23% | 3,460 |
| Feb 13, 2025 | 38.91 | 39.26 | 38.90 | 39.26 | 0.29 | 0.74% | 2,541 |
| Feb 12, 2025 | 39.10 | 39.32 | 38.82 | 38.97 | 0.09 | 0.23% | 7,295 |
| Feb 11, 2025 | 38.87 | 38.90 | 38.70 | 38.88 | 0.14 | 0.36% | 4,464 |
| Feb 10, 2025 | 38.69 | 38.90 | 38.60 | 38.74 | 0.08 | 0.21% | 13,649 |
| Feb 7, 2025 | 38.60 | 38.72 | 38.17 | 38.66 | 0.26 | 0.68% | 9,498 |
| Feb 6, 2025 | 38.76 | 38.91 | 38.38 | 38.40 | -0.07 | -0.18% | 4,907 |
| Feb 5, 2025 | 38.15 | 38.65 | 38.15 | 38.47 | 0.12 | 0.31% | 6,373 |
| Feb 4, 2025 | 38.78 | 38.92 | 38.25 | 38.35 | -0.29 | -0.75% | 3,631 |
| Feb 3, 2025 | 38.58 | 38.82 | 38.07 | 38.64 | 0.45 | 1.18% | 16,469 |
| Jan 31, 2025 | 38.05 | 38.48 | 37.98 | 38.19 | 0.07 | 0.18% | 3,422 |
| Jan 30, 2025 | 38.69 | 38.92 | 37.64 | 38.12 | -0.52 | -1.35% | 8,660 |
| Jan 29, 2025 | 38.82 | 39.26 | 38.64 | 38.64 | -0.34 | -0.87% | 4,663 |
| Jan 28, 2025 | 38.85 | 39.11 | 38.77 | 38.98 | 0.48 | 1.25% | 11,010 |
| Jan 27, 2025 | 37.81 | 38.68 | 37.52 | 38.50 | 0.69 | 1.82% | 17,988 |
| Jan 24, 2025 | 37.58 | 38.79 | 37.02 | 37.81 | 0.02 | 0.05% | 26,249 |
| Jan 23, 2025 | 37.69 | 37.85 | 37.51 | 37.79 | 0.31 | 0.83% | 6,553 |
| Jan 22, 2025 | 37.51 | 37.56 | 37.08 | 37.48 | -0.33 | -0.87% | 6,319 |
| Jan 21, 2025 | 37.70 | 38.07 | 37.35 | 37.81 | -0.24 | -0.63% | 8,151 |
| Jan 20, 2025 | 37.89 | 38.05 | 37.59 | 38.05 | 0.39 | 1.04% | 2,298 |
| Jan 17, 2025 | 37.42 | 37.70 | 37.24 | 37.66 | 0.52 | 1.40% | 6,666 |
| Jan 16, 2025 | 37.22 | 37.29 | 36.96 | 37.14 | 0.06 | 0.16% | 2,904 |
| Jan 15, 2025 | 37.41 | 37.41 | 37.00 | 37.08 | 0.03 | 0.08% | 6,825 |
| Jan 14, 2025 | 37.26 | 37.38 | 36.88 | 37.05 | -0.21 | -0.56% | 4,683 |
| Jan 13, 2025 | 37.05 | 37.30 | 37.00 | 37.26 | 0.30 | 0.81% | 4,959 |
| Jan 10, 2025 | 37.48 | 37.66 | 36.72 | 36.96 | -1.19 | -3.12% | 11,963 |
| Jan 9, 2025 | 38.10 | 38.29 | 37.95 | 38.15 | 0.64 | 1.71% | 3,879 |
| Jan 8, 2025 | 37.90 | 38.03 | 37.37 | 37.51 | -0.54 | -1.42% | 11,074 |
| Jan 7, 2025 | 38.35 | 38.49 | 38.04 | 38.05 | -0.29 | -0.76% | 10,106 |
| Jan 6, 2025 | 39.51 | 39.51 | 38.32 | 38.34 | -1.06 | -2.69% | 5,982 |
| Jan 3, 2025 | 39.20 | 39.40 | 38.90 | 39.40 | 0.13 | 0.33% | 5,515 |
| Jan 2, 2025 | 38.60 | 39.27 | 38.60 | 39.27 | 1.12 | 2.94% | 8,322 |
| Dec 30, 2024 | 38.40 | 38.59 | 38.14 | 38.15 | -0.09 | -0.24% | 3,868 |
| Dec 27, 2024 | 38.39 | 38.44 | 38.16 | 38.24 | -0.21 | -0.55% | 3,228 |
| Dec 23, 2024 | 38.66 | 38.66 | 38.41 | 38.45 | -0.20 | -0.52% | 5,036 |
| Dec 20, 2024 | 38.50 | 38.65 | 38.39 | 38.65 | -0.02 | -0.05% | 4,429 |
| Dec 19, 2024 | 39.27 | 39.27 | 38.52 | 38.67 | -0.35 | -0.90% | 3,030 |