Verizon Communications Inc. - BAC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	33.77	34.54	34.54	35.46	33.1	35,106
October 28, 2025	33.65	33.76	33.76	33.79	33.55	7,040
October 27, 2025	33.42	33.65	33.65	33.65	33.22	10,755
October 24, 2025	33.49	33.29	33.29	33.54	33	12,150
October 23, 2025	34.47	33.47	33.47	34.47	33.47	7,478
October 22, 2025	34.71	34.58	34.58	35.19	33.63	9,875
October 21, 2025	35.07	34.66	34.66	35.16	34.6	4,864
October 20, 2025	34.88	34.96	34.96	34.96	34.8	3,908
October 17, 2025	34.65	34.77	34.77	34.81	34.42	6,474
October 16, 2025	34.74	34.71	34.71	34.75	34.62	1,234
October 15, 2025	35.01	34.67	34.67	35.01	34.62	12,921
October 14, 2025	34.44	34.61	34.61	34.7	34.33	9,105
October 13, 2025	34.51	34.46	34.46	34.6	34.3	13,142
October 10, 2025	35.06	34.79	34.79	35.08	34.5	32,629
October 09, 2025	35.89	35.46	34.86	35.89	35.4	7,660
October 08, 2025	35.97	35.51	34.91	35.97	35.35	21,914
October 07, 2025	35.62	35.77	35.17	36.04	35.5	17,588
October 06, 2025	37.53	35.89	35.29	37.99	35.89	17,948
October 03, 2025	37.12	37.1	37.1	37.28	36.99	2,694
October 02, 2025	37.39	37.06	37.06	37.39	36.99	4,744
October 01, 2025	37.42	37.47	37.47	37.51	36.95	4,097
September 30, 2025	36.94	37.26	37.26	37.26	36.81	15,030
September 29, 2025	37.22	36.91	36.91	37.35	36.88	3,548
September 26, 2025	37.25	37.22	37.22	37.36	37.14	11,164
September 25, 2025	36.82	37.18	37.18	37.4	36.73	7,284
September 24, 2025	36.76	36.64	36.64	36.96	36.64	3,882
September 23, 2025	36.67	36.51	36.51	36.71	36.51	5,923
September 22, 2025	37.28	36.74	36.74	37.28	36.68	5,300
September 19, 2025	37.15	37.17	37.17	37.35	37	6,192
September 18, 2025	37.51	37.14	37.14	37.54	37.06	7,103
September 17, 2025	36.79	37.42	37.42	37.42	36.79	1,077
September 16, 2025	37.4	36.78	36.78	37.4	36.6	3,496
September 15, 2025	37.54	37.33	37.33	37.63	37.32	2,415
September 12, 2025	37.4	37.49	37.49	37.65	37.4	2,901
September 11, 2025	37.09	37.34	37.34	37.37	37.09	12,153
September 10, 2025	37.01	36.87	36.87	37.3	36.76	8,023
September 09, 2025	36.84	37.14	37.14	37.21	36.79	3,172
September 08, 2025	38	37.03	37.03	38	36.12	17,108
September 05, 2025	38.1	37.66	37.66	38.1	37.58	3,896
September 04, 2025	37.74	38.09	38.09	38.12	37.5	9,484
September 03, 2025	37.6	37.24	37.24	37.83	36.87	5,194
September 02, 2025	37.99	37.65	37.65	38.15	37.65	10,233
September 01, 2025	37.41	37.47	37.47	38.17	37.41	4,666
August 29, 2025	37.79	37.7	37.7	37.91	37.59	2,659
August 28, 2025	38.2	37.6	37.6	38.2	37.48	4,203
August 27, 2025	37.85	37.92	37.92	38.15	37.84	587
August 26, 2025	38.26	37.67	37.67	38.26	37.56	3,730
August 25, 2025	38.01	37.75	37.75	38.1	37.6	2,443
August 22, 2025	38.78	38.12	38.12	39.08	37.97	6,206
August 21, 2025	38.74	38.88	38.88	38.88	38.53	8,240
August 20, 2025	38.56	38.78	38.78	39.09	38.48	2,802
August 19, 2025	38.13	38.37	38.37	38.57	37.97	5,411
August 18, 2025	37.89	38.12	38.12	38.22	37.71	3,396
August 15, 2025	37.41	37.62	37.62	37.62	37.26	8,564
August 14, 2025	37.53	37.35	37.35	37.53	37.28	1,561
August 13, 2025	37.06	37.33	37.33	37.42	36.85	4,002
August 12, 2025	37.35	37.16	37.16	37.5	37.06	4,416
August 11, 2025	37.03	37.15	37.15	37.29	37.03	2,599
August 08, 2025	36.93	36.98	36.98	37.1	36.78	4,436
August 07, 2025	36.31	36.49	36.49	36.6	36.21	4,844

Verizon Communications Inc. (BAC.DE) XETRA