Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BAC.US
44.13+2.24(+5.35%)(czas lokalny: 16.07.2024 16:00)Bank Of America Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 42.33 | 44.40 | 42.22 | 44.13 | 75 802 976 | 0 |
15.07.2024 | 41.88 | 42.23 | 41.70 | 41.89 | 35 132 888 | 0 |
12.07.2024 | 41.49 | 41.91 | 41.09 | 41.59 | 31 369 898 | 0 |
11.07.2024 | 41.76 | 41.90 | 41.39 | 41.81 | 32 948 942 | 0 |
10.07.2024 | 41.18 | 41.76 | 41.07 | 41.74 | 25 072 500 | 0 |
09.07.2024 | 40.68 | 41.83 | 40.60 | 41.42 | 34 346 836 | 0 |
08.07.2024 | 40.65 | 41.04 | 40.43 | 40.62 | 24 805 252 | 0 |
05.07.2024 | 40.93 | 40.95 | 40.29 | 40.41 | 21 354 266 | 0 |
03.07.2024 | 41.00 | 41.20 | 40.75 | 40.90 | 17 100 666 | 0 |
02.07.2024 | 40.00 | 40.96 | 39.96 | 40.93 | 34 550 760 | 0 |
01.07.2024 | 39.91 | 40.34 | 39.67 | 40.01 | 26 427 626 | 0 |
28.06.2024 | 39.57 | 40.05 | 39.31 | 39.77 | 50 621 568 | 0 |
27.06.2024 | 38.70 | 39.35 | 38.34 | 39.25 | 28 571 120 | 0 |
26.06.2024 | 39.19 | 39.35 | 38.47 | 39.00 | 43 460 272 | 0 |
25.06.2024 | 39.78 | 40.07 | 39.35 | 39.38 | 30 735 720 | 0 |
24.06.2024 | 39.77 | 40.34 | 39.65 | 40.02 | 30 875 028 | 0 |
21.06.2024 | 39.85 | 39.91 | 39.37 | 39.49 | 70 732 120 | 0 |
20.06.2024 | 39.83 | 40.31 | 39.75 | 39.99 | 29 156 540 | 0 |
18.06.2024 | 39.50 | 39.99 | 39.99 | 39.99 | 30 804 468 | 0 |
17.06.2024 | 39.09 | 39.53 | 38.98 | 39.51 | 26 022 940 | 0 |
14.06.2024 | 39.10 | 39.48 | 38.91 | 39.24 | 32 131 636 | 0 |
13.06.2024 | 39.29 | 39.35 | 38.93 | 39.26 | 39 423 940 | 0 |
12.06.2024 | 39.78 | 39.88 | 39.10 | 39.41 | 38 595 924 | 0 |
11.06.2024 | 39.33 | 39.35 | 38.46 | 38.86 | 44 346 224 | 0 |
10.06.2024 | 39.58 | 39.84 | 39.21 | 39.67 | 36 904 488 | 0 |
07.06.2024 | 39.28 | 39.96 | 39.28 | 39.78 | 25 790 896 | 0 |
06.06.2024 | 39.91 | 40.00 | 39.42 | 39.70 | 38 580 408 | 0 |
05.06.2024 | 39.74 | 39.99 | 39.52 | 39.96 | 32 912 648 | 0 |
04.06.2024 | 39.52 | 40.13 | 39.42 | 39.68 | 26 804 328 | 0 |
03.06.2024 | 40.00 | 40.19 | 39.36 | 39.88 | 31 842 072 | 0 |
31.05.2024 | 38.70 | 40.08 | 38.66 | 39.99 | 57 635 712 | 0 |
30.05.2024 | 38.73 | 39.12 | 37.59 | 38.63 | 50 932 520 | 0 |
29.05.2024 | 38.86 | 38.90 | 38.56 | 38.72 | 26 521 804 | 0 |
28.05.2024 | 39.69 | 39.74 | 39.11 | 39.32 | 25 888 048 | 0 |
24.05.2024 | 39.29 | 39.70 | 39.70 | 39.70 | 22 166 306 | 0 |
23.05.2024 | 39.77 | 39.84 | 38.94 | 39.17 | 38 759 728 | 0 |
22.05.2024 | 39.37 | 39.81 | 39.34 | 39.76 | 42 570 216 | 0 |
21.05.2024 | 38.82 | 39.75 | 38.77 | 39.65 | 31 543 348 | 0 |
20.05.2024 | 39.30 | 39.47 | 38.79 | 38.82 | 28 222 080 | 0 |
17.05.2024 | 39.45 | 39.49 | 39.16 | 39.29 | 25 483 932 | 0 |
16.05.2024 | 38.92 | 39.36 | 38.71 | 39.22 | 32 420 772 | 0 |
15.05.2024 | 38.80 | 39.24 | 38.77 | 38.91 | 33 913 312 | 0 |
14.05.2024 | 38.40 | 38.79 | 38.37 | 38.49 | 27 465 260 | 0 |
13.05.2024 | 38.64 | 38.78 | 38.18 | 38.21 | 23 922 524 | 0 |
10.05.2024 | 38.50 | 38.78 | 38.33 | 38.45 | 27 246 060 | 0 |
09.05.2024 | 37.53 | 38.42 | 37.46 | 38.28 | 26 698 030 | 0 |
08.05.2024 | 37.67 | 37.82 | 37.52 | 37.71 | 32 743 200 | 0 |
07.05.2024 | 37.75 | 38.15 | 37.70 | 37.84 | 29 053 818 | 0 |
06.05.2024 | 37.66 | 37.79 | 37.36 | 37.69 | 28 242 006 | 0 |
03.05.2024 | 37.25 | 37.53 | 37.08 | 37.25 | 33 945 332 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus