Bank Of America Corp (0Q16)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -3.4398034398 | 40.7 | 40.7 | 39 | 22424 | 39.90700177 | DE |
| 4 | -0.7 | -1.75 | 40 | 40.7 | 38.15 | 380256 | 39.45069979 | DE |
| 12 | -1.625 | -3.97067806964 | 40.925 | 44.15 | 36.45 | 224815 | 39.45701375 | DE |
| 26 | 2.3 | 6.21621621622 | 37 | 44.15 | 34.55 | 269519 | 39.31031855 | DE |
| 52 | 12.1 | 44.4852941176 | 27.2 | 44.15 | 25.4 | 622563 | 31.76975684 | DE |
| 156 | -3.9 | -9.02777777778 | 43.2 | 49.875 | 25.4 | 592336 | 32.65328084 | DE |
| 260 | 8.75 | 28.6415711948 | 30.55 | 49.875 | 17.724 | 390540 | 32.58422761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 39 | -0.48 | -1.20 | 39 | 39 | 39 | 27207 |
| 1727195400 | 39.475 | -0.43 | -1.07 | 39.475 | 39.475 | 39.475 | 17911 |
| 1727109000 | 39.9 | -0.55 | -1.36 | 39.9 | 39.9 | 39.9 | 19000 |
| 1726849800 | 40.45 | -0.25 | -0.61 | 40.45 | 40.45 | 40.45 | 22066 |
| 1726763400 | 40.7 | 1.05 | 2.65 | 40.7 | 40.7 | 40.7 | 25934 |
| 1726677000 | 39.65 | -0.05 | -0.13 | 39.65 | 39.65 | 39.65 | 15728 |
| 1726590600 | 39.7 | 0.88 | 2.25 | 39.7 | 39.7 | 39.7 | 40187 |
| 1726504200 | 38.825 | 0.25 | 0.65 | 38.825 | 38.825 | 38.825 | 45567 |
| 1726245000 | 38.575 | -0.45 | -1.15 | 38.575 | 38.575 | 38.575 | 26128 |
| 1726158600 | 39.025 | 0.88 | 2.29 | 39.025 | 39.025 | 39.025 | 19663 |
| 1726072200 | 38.15 | -0.4 | -1.04 | 38.15 | 38.15 | 38.15 | 58812 |
| 1725985800 | 38.55 | -0.9 | -2.28 | 38.55 | 38.55 | 38.55 | 33243 |
| 1725899400 | 39.45 | 0.5 | 1.28 | 39.45 | 39.45 | 39.45 | 6956490 |
| 1725640200 | 38.95 | -1.05 | -2.63 | 38.95 | 38.95 | 38.95 | 53800 |
| 1725553800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 19919 |
| 1725467400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 41942 |
| 1725381000 | 40 | 0 | 0.00 | 40 | 40 | 40 | 110566 |
| 1725294600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1725035400 | 40 | 0 | 0.00 | 40 | 40 | 40 | 32741 |
| 1724949000 | 40 | -0.15 | -0.37 | 40 | 40 | 40 | 38221 |
| 1724862600 | 40.15 | 0.3 | 0.75 | 40.15 | 40.15 | 40.15 | 86700 |
| 1724776200 | 39.85 | -0.28 | -0.69 | 39.85 | 39.85 | 39.85 | 18516 |
| 1724430600 | 40.125 | 1.28 | 3.28 | 40.125 | 40.125 | 40.125 | 19201 |
| 1724344200 | 38.85 | 0.35 | 0.91 | 38.85 | 38.85 | 38.85 | 32273 |
| 1724257800 | 38.5 | -0.3 | -0.77 | 38.5 | 38.5 | 38.5 | 32702 |
| 1724171400 | 38.8 | -0.75 | -1.90 | 38.8 | 38.8 | 38.8 | 47890 |
| 1724085000 | 39.55 | 0.3 | 0.76 | 39.55 | 39.55 | 39.55 | 18686 |
| 1723825800 | 39.25 | -0.25 | -0.63 | 39.25 | 39.25 | 39.25 | 50585 |
| 1723739400 | 39.5 | 0.9 | 2.33 | 39.5 | 39.5 | 39.5 | 15583 |
| 1723653000 | 38.6 | 0.35 | 0.92 | 38.6 | 38.6 | 38.6 | 24664 |
| 1723566600 | 38.25 | -0.1 | -0.26 | 38.25 | 38.25 | 38.25 | 66372 |
| 1723480200 | 38.35 | 0.1 | 0.26 | 38.35 | 38.35 | 38.35 | 2914432 |
| 1723221000 | 38.25 | 0.1 | 0.26 | 38.25 | 38.25 | 38.25 | 39319 |
| 1723134600 | 38.15 | 0.15 | 0.39 | 38.15 | 38.15 | 38.15 | 59914 |
| 1723048200 | 38 | 1 | 2.70 | 38 | 38 | 38 | 248341 |
| 1722961800 | 37 | 0.55 | 1.51 | 37 | 37 | 37 | 72695 |
| 1722875400 | 36.45 | -1.35 | -3.57 | 36.45 | 36.45 | 36.45 | 61489 |
| 1722616200 | 37.8 | -1.7 | -4.30 | 37.8 | 37.8 | 37.8 | 80797 |
| 1722529800 | 39.5 | -1.5 | -3.66 | 39.5 | 39.5 | 39.5 | 60019 |
| 1722443400 | 41 | -0.35 | -0.85 | 41 | 41 | 41 | 47529 |
| 1722357000 | 41.35 | 0.05 | 0.12 | 41.35 | 41.35 | 41.35 | 22576 |
| 1722270600 | 41.3 | -0.45 | -1.08 | 41.3 | 41.3 | 41.3 | 830176 |
| 1722011400 | 41.75 | -0.95 | -2.22 | 41.9 | 42.6 | 41.425 | 16691 |
| 1721925000 | 42.7 | 0.2 | 0.47 | 42.7 | 42.7 | 42.7 | 56471 |
| 1721838600 | 42.5 | -0.1 | -0.23 | 42.5 | 42.5 | 42.5 | 28317 |
| 1721752200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 7333 |
| 1721665800 | 42.6 | -0.6 | -1.39 | 42.6 | 42.6 | 42.6 | 55910 |
| 1721406600 | 43.2 | -0.45 | -1.03 | 43.2 | 43.2 | 43.2 | 47329 |
| 1721320200 | 43.65 | -0.5 | -1.13 | 43.65 | 43.65 | 43.65 | 45931 |
| 1721233800 | 44.15 | 0.35 | 0.80 | 44.15 | 44.15 | 44.15 | 102817 |
| 1721147400 | 43.8 | 1.8 | 4.29 | 43.8 | 43.8 | 43.8 | 207932 |
| 1721061000 | 42 | 0.27 | 0.66 | 42 | 42 | 42 | 32621 |
| 1720801800 | 41.725 | -0.03 | -0.06 | 41.725 | 41.725 | 41.725 | 40774 |
| 1720715400 | 41.75 | 0.15 | 0.36 | 41.75 | 41.75 | 41.75 | 29165 |
| 1720629000 | 41.6 | 0.2 | 0.48 | 41.6 | 41.6 | 41.6 | 32042 |
| 1720542600 | 41.4 | 0.75 | 1.85 | 41.4 | 41.4 | 41.4 | 41995 |
| 1720456200 | 40.65 | 0.2 | 0.49 | 40.65 | 40.65 | 40.65 | 25945 |
| 1720197000 | 40.45 | -0.48 | -1.16 | 40.45 | 40.45 | 40.45 | 37247 |
| 1720110600 | 40.925 | 0.02 | 0.06 | 40.925 | 40.925 | 40.925 | 0 |
| 1720024200 | 40.9 | 0.65 | 1.61 | 40.9 | 40.9 | 40.9 | 43980 |
| 1719937800 | 40.25 | 0.4 | 1.00 | 40.25 | 40.25 | 40.25 | 38923 |
| 1719851400 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 33521 |
| 1719592200 | 39.85 | 0.85 | 2.18 | 39.25 | 40.05 | 39.1 | 43706 |
| 1719505800 | 39 | 0.1 | 0.26 | 39 | 39 | 39 | 56208 |
| 1719419400 | 38.9 | -0.7 | -1.77 | 38.9 | 38.9 | 38.9 | 4537534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
