Shares Magazine
$41.20-1.70 (-3.96%)28 Mar 2025, 19:13
Bank Of America Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $42.57 | $42.60 | $41.00 | $41.20 | 175,941 |
| Mar 27, 2025 | $42.87 | $43.08 | $42.53 | $42.90 | 88,921 |
| Mar 26, 2025 | $43.30 | $43.71 | $42.74 | $43.05 | 187,236 |
| Mar 25, 2025 | $43.03 | $43.51 | $43.03 | $43.25 | 90,755 |
| Mar 24, 2025 | $42.94 | $43.13 | $42.75 | $42.85 | 418,038 |
| Mar 21, 2025 | $42.47 | $42.64 | $41.93 | $42.40 | 26,337 |
| Mar 20, 2025 | $42.05 | $42.72 | $41.65 | $42.52 | 136,041 |
| Mar 19, 2025 | $41.45 | $42.67 | $41.31 | $42.05 | 185,862 |
| Mar 18, 2025 | $41.35 | $41.80 | $41.30 | $41.58 | 39,678 |
| Mar 17, 2025 | $40.56 | $41.68 | $40.56 | $41.33 | 97,714 |
| Mar 14, 2025 | $40.10 | $40.99 | $40.09 | $40.75 | 40,348 |
| Mar 13, 2025 | $40.00 | $40.14 | $39.35 | $39.45 | 49,436 |
| Mar 12, 2025 | $40.35 | $40.40 | $39.21 | $39.65 | 127,836 |
| Mar 11, 2025 | $40.00 | $40.63 | $39.28 | $39.65 | 142,727 |
| Mar 10, 2025 | $41.07 | $41.07 | $39.20 | $40.13 | 185,620 |
| Mar 7, 2025 | $41.36 | $41.73 | $40.61 | $40.80 | 254,838 |
| Mar 6, 2025 | $41.75 | $41.82 | $40.99 | $44.55 | 1,680,503 |
| Mar 5, 2025 | $42.87 | $42.87 | $41.70 | $44.55 | 123,262 |
| Mar 4, 2025 | $45.37 | $45.37 | $42.04 | $44.55 | 231,943 |
| Mar 3, 2025 | $46.20 | $46.92 | $45.93 | $44.55 | 322,161 |
| Feb 28, 2025 | $44.29 | $45.67 | $44.28 | $44.55 | 133,424 |
| Feb 27, 2025 | $44.02 | $44.77 | $43.95 | $44.55 | 134,367 |
| Feb 26, 2025 | $44.09 | $44.51 | $43.90 | $44.35 | 735,904 |
| Feb 25, 2025 | $44.40 | $44.80 | $43.35 | $43.65 | 308,313 |
| Feb 24, 2025 | $45.00 | $45.38 | $44.46 | $44.95 | 1,050,664 |
| Feb 21, 2025 | $45.20 | $45.51 | $44.78 | $45.45 | 203,239 |
| Feb 20, 2025 | $45.94 | $46.17 | $45.06 | $45.25 | 91,162 |
| Feb 19, 2025 | $46.44 | $46.44 | $45.43 | $45.65 | 63,710 |
| Feb 18, 2025 | $46.80 | $46.80 | $46.17 | $46.20 | 165,149 |
| Feb 14, 2025 | $46.44 | $47.07 | $46.44 | $46.70 | 125,539 |
| Feb 13, 2025 | $46.19 | $46.56 | $45.99 | $46.15 | 57,753 |
| Feb 12, 2025 | $46.85 | $46.85 | $45.94 | $46.00 | 81,373 |
| Feb 11, 2025 | $46.65 | $46.93 | $46.28 | $46.65 | 17,268 |
| Feb 10, 2025 | $47.53 | $47.53 | $46.44 | $46.75 | 243,028 |
| Feb 7, 2025 | $47.73 | $47.96 | $47.44 | $47.65 | 30,525 |
| Feb 6, 2025 | $47.30 | $47.98 | $47.19 | $47.90 | 44,698 |
| Feb 5, 2025 | $46.95 | $46.98 | $46.65 | $46.85 | 12,802 |
| Feb 4, 2025 | $46.44 | $47.12 | $46.38 | $47.10 | 38,562 |
| Feb 3, 2025 | $45.25 | $46.28 | $45.11 | $46.00 | 94,819 |
| Jan 31, 2025 | $46.72 | $46.80 | $46.30 | $46.45 | 91,650 |
| Jan 30, 2025 | $47.17 | $47.17 | $46.58 | $46.75 | 81,068 |
| Jan 29, 2025 | $46.79 | $47.38 | $46.70 | $47.10 | 28,105 |
| Jan 28, 2025 | $47.15 | $47.43 | $46.72 | $47.00 | 70,839 |
| Jan 27, 2025 | $46.01 | $46.79 | $46.01 | $46.75 | 25,230 |
| Jan 24, 2025 | $46.20 | $46.85 | $46.20 | $46.75 | 53,713 |
| Jan 23, 2025 | $46.06 | $46.89 | $46.04 | $46.05 | 42,302 |
| Jan 22, 2025 | $46.70 | $46.73 | $45.90 | $46.05 | 629,750 |
| Jan 21, 2025 | $46.75 | $47.14 | $46.55 | $47.10 | 53,191 |
| Jan 17, 2025 | $46.56 | $46.87 | $46.16 | $46.65 | 42,147 |
| Jan 16, 2025 | $47.60 | $48.45 | $45.83 | $46.75 | 49,485 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.