Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,167.86 +3,637.50 (+6.11%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Verizon Communications Inc (BAC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:40AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 36.39 | 36.39 | 36.30 | 36.30 | 36.30 | 150 |
| 02 May 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 30 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 29 Apr 2024 | 37.01 | 37.12 | 37.01 | 37.12 | 37.12 | 25 |
| 26 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 25 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 24 Apr 2024 | 37.08 | 37.24 | 37.08 | 37.24 | 37.24 | 1 |
| 23 Apr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 22 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 Apr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 18 Apr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 17 Apr 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 16 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 15 Apr 2024 | 37.30 | 37.37 | 37.30 | 37.37 | 37.37 | 7 |
| 12 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 11 Apr 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 10 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 09 Apr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 09 Apr 2024 | 0.665 Dividend | |||||
| 08 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.15 | - |
| 05 Apr 2024 | 39.16 | 39.37 | 39.16 | 39.37 | 38.70 | 25 |
| 04 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.88 | - |
| 03 Apr 2024 | 39.46 | 39.46 | 39.41 | 39.41 | 38.73 | 25 |
| 02 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 38.48 | 123 |
| 28 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.64 | - |
| 27 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.10 | - |
| 26 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.92 | - |
| 25 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 36.52 | - |
| 22 Mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.63 | - |
| 21 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.94 | - |
| 20 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.08 | - |
| 19 Mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.00 | - |
| 18 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 35.65 | - |
| 15 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 35.91 | - |
| 14 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.17 | - |
| 13 Mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.03 | - |
| 12 Mar 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.06 | - |
| 11 Mar 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 35.56 | 100 |
| 08 Mar 2024 | 36.06 | 36.18 | 36.06 | 36.18 | 35.56 | 75 |
| 07 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.89 | - |
| 06 Mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.49 | - |
| 05 Mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.33 | - |
| 04 Mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.29 | - |
| 01 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.37 | - |
| 29 Feb 2024 | 36.97 | 37.11 | 36.97 | 37.11 | 36.47 | 25 |
| 28 Feb 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.15 | - |
| 27 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.85 | - |
| 26 Feb 2024 | 37.51 | 37.51 | 36.62 | 36.62 | 35.99 | 600 |
| 23 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.89 | - |
| 22 Feb 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.20 | - |
| 21 Feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 36.72 | - |
| 20 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 36.91 | - |
| 19 Feb 2024 | 37.59 | 37.75 | 37.59 | 37.75 | 37.10 | 53 |
| 16 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.96 | - |
| 15 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 36.79 | - |
| 14 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 36.74 | - |
| 13 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 36.49 | - |
| 12 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 35.87 | - |
| 09 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.34 | - |
| 08 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 36.77 | - |
| 07 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.44 | - |
| 06 Feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 37.75 | - |
| 05 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.22 | - |
| 02 Feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.34 | - |
| 01 Feb 2024 | 39.20 | 39.45 | 39.20 | 39.45 | 38.77 | 25 |
| 31 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.33 | - |
| 30 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.04 | - |
| 29 Jan 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.29 | - |
| 26 Jan 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.05 | - |
| 25 Jan 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.27 | - |
| 24 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.16 | - |
| 23 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 35.61 | - |
| 22 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.38 | - |
| 19 Jan 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.10 | - |
| 18 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.93 | - |
| 17 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.32 | - |
| 16 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.47 | - |
| 15 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 33.88 | - |
| 12 Jan 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 33.88 | - |
| 11 Jan 2024 | 35.58 | 35.58 | 35.00 | 35.00 | 34.40 | 10 |
| 10 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 34.99 | - |
| 09 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.43 | - |
| 09 Jan 2024 | 0.665 Dividend | |||||
| 08 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 35.40 | - |
| 05 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.83 | - |
| 04 Jan 2024 | 36.02 | 36.15 | 36.02 | 36.15 | 34.89 | 15 |
| 03 Jan 2024 | 35.50 | 36.12 | 35.50 | 36.12 | 34.86 | 38 |
| 02 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 33.29 | 30 |
| 29 Dec 2023 | 33.97 | 33.97 | 33.97 | 33.97 | 32.78 | 250 |
| 28 Dec 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 32.35 | - |
| 27 Dec 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 32.64 | - |
| 22 Dec 2023 | 33.86 | 34.03 | 33.86 | 34.03 | 32.85 | 25 |
| 21 Dec 2023 | 34.10 | 34.10 | 34.10 | 34.10 | 32.91 | - |
| 20 Dec 2023 | 34.22 | 34.22 | 34.22 | 34.22 | 33.02 | - |
| 19 Dec 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 33.18 | - |
| 18 Dec 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 33.07 | - |
| 15 Dec 2023 | 34.44 | 34.44 | 34.24 | 34.24 | 33.04 | 10 |
| 14 Dec 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 32.81 | - |
| 13 Dec 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 33.33 | - |
| 12 Dec 2023 | 34.84 | 34.99 | 34.84 | 34.99 | 33.77 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.