TipRanks
Go Ultimate55% OFF

Verizon (BAC) Historical Prices

DE:BAC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202640.0040.2938.7440.2540.25-0.19%15,8042.92
Oct 30, 202639.5040.3239.5040.3240.32+2.92%1,3670.24
Oct 29, 202639.2339.8839.1539.1839.18-0.39%2,3560.42
Oct 28, 202639.3339.4639.1839.3339.33-0.15%1,3530.24
Oct 27, 202638.9839.4138.5739.3939.39+1.25%2,6350.46
Oct 26, 202639.9341.1238.0038.9138.91-2.21%22,4774.18
Oct 23, 202639.2440.0238.5039.7939.79+0.15%12,7672.40
Oct 22, 202638.9739.9838.8839.7339.73+2.73%5,4961.04
Oct 21, 202639.4440.0038.5338.6738.67-2.59%18,1663.41
Oct 20, 202639.4940.0339.4939.7039.70+0.68%3,5400.66
Oct 19, 202639.7239.8839.3839.4339.43-1.14%1,1130.21
Oct 16, 202639.4840.0139.4639.8939.89-1.38%2,9030.54
Oct 15, 202639.9140.5739.7840.4540.45+2.55%7,3611.38
Oct 14, 202638.9339.4838.8739.4439.44+2.03%10,8372.06
Oct 13, 202638.4538.7438.2738.6638.66+2.42%23,9374.83
Oct 12, 202637.2738.2237.2037.7437.74+1.63%17,1183.63
Oct 09, 202639.1339.1337.1437.1437.14-7.65%25,5265.87
Oct 08, 202640.9341.6140.8140.8540.21-1.14%7,2131.67
Oct 07, 202641.1441.5041.0641.3240.68+2.37%3,6050.82
Oct 06, 202641.0841.0840.3340.3639.74-0.99%3,3280.75
Oct 05, 202641.1241.1240.6040.7740.13-0.06%9,5382.20
Oct 02, 202641.1441.1440.7640.7940.16-0.43%3,6350.82
Oct 01, 202640.6940.9740.6040.9740.33+1.09%3,6080.80
Sep 30, 202640.5440.7040.4940.5339.90-0.99%2,0550.45
Sep 29, 202640.9941.2440.9240.9340.30-0.07%3,6010.78
Sep 28, 202641.3741.7040.9640.9640.33-1.03%7,9591.70
Sep 25, 202641.7041.7041.3241.3940.74-0.93%2,4340.51
Sep 24, 202640.9941.7840.8741.7841.13+1.49%8890.18
Sep 23, 202640.8041.1840.5741.1640.52-0.19%1,8210.36
Sep 22, 202641.7341.8641.2441.2440.60-1.72%6,8961.37
Sep 21, 202642.0042.0441.5141.9641.31+0.12%2,5000.49
Sep 18, 202642.1342.1941.4041.9141.26-1.67%7,9111.59
Sep 17, 202643.3843.4942.5442.6241.96-3.08%1,6740.33
Sep 16, 202644.4344.6043.9743.9843.29-1.35%4,7410.95
Sep 15, 202644.4944.6044.1444.5843.89+0.92%4,3420.87
Sep 14, 202643.9944.5643.8744.1743.49+1.30%5,7361.16
Sep 11, 202643.0043.6142.7943.6142.93+1.32%3,9840.80
Sep 10, 202643.0443.4642.6743.0442.37+1.70%1,5170.30
Sep 09, 202643.1043.2942.3242.3241.66-1.88%2,0390.41
Sep 08, 202642.8243.5042.8143.1342.46+1.15%1,2940.26
Sep 07, 202643.7443.7442.5542.6441.98-1.37%3,5860.70
Sep 04, 202643.5343.5743.0143.2342.56+0.06%4,8640.95
Sep 03, 202643.5043.6543.2043.2042.53-1.25%7060.14
Sep 02, 202643.4043.7543.2643.7543.07+0.80%1,4720.28
Sep 01, 202643.1043.8242.9843.4042.73+0.16%3,3340.62
Aug 31, 202643.0843.3342.9243.3342.66+0.59%1,9940.37
Aug 28, 202642.7143.1342.5143.0842.41+0.78%9540.18
Aug 27, 202643.0043.0042.1542.7442.08-1.39%6,2181.16
Aug 26, 202642.9243.5242.9243.3442.67+0.87%3,2290.61
Aug 25, 202642.8843.0642.7042.9742.30+0.23%2,3090.44