Bank of America Corporation (BAC-PK) NYSE
24.70
-0.035(-0.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.70
-0.035(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 24.8 | 24.73 | 24.73 | 24.8 | 24.72 | 44,818 |
| March 17, 2026 | 24.77 | 24.79 | 24.79 | 24.85 | 24.76 | 31,253 |
| March 16, 2026 | 24.8 | 24.75 | 24.75 | 24.94 | 24.75 | 39,902 |
| March 13, 2026 | 24.87 | 24.76 | 24.76 | 24.91 | 24.75 | 56,475 |
| March 12, 2026 | 24.87 | 24.88 | 24.88 | 24.98 | 24.86 | 51,593 |
| March 11, 2026 | 24.92 | 24.91 | 24.91 | 24.98 | 24.88 | 36,561 |
| March 10, 2026 | 24.98 | 24.93 | 24.93 | 25.04 | 24.91 | 44,228 |
| March 09, 2026 | 24.92 | 24.92 | 24.92 | 24.94 | 24.83 | 70,253 |
| March 06, 2026 | 25.05 | 24.96 | 24.96 | 25.08 | 24.95 | 24,222 |
| March 05, 2026 | 25.12 | 25.07 | 25.07 | 25.13 | 25.07 | 13,691 |
| March 04, 2026 | 25.09 | 25.13 | 25.13 | 25.16 | 25.09 | 55,019 |
| March 03, 2026 | 25.1 | 25.14 | 25.14 | 25.16 | 25.03 | 44,913 |
| March 02, 2026 | 25.11 | 25.15 | 25.15 | 25.19 | 25.11 | 30,637 |
| February 27, 2026 | 25.08 | 25.14 | 25.14 | 25.15 | 25.05 | 60,686 |
| February 26, 2026 | 25.11 | 25.1 | 25.1 | 25.12 | 25.09 | 48,279 |
| February 25, 2026 | 25.13 | 25.1 | 25.1 | 25.14 | 25.09 | 16,552 |
| February 24, 2026 | 25.05 | 25.09 | 25.09 | 25.13 | 25.05 | 38,519 |
| February 23, 2026 | 25.15 | 25.08 | 25.08 | 25.18 | 25.06 | 39,478 |
| February 20, 2026 | 25.11 | 25.11 | 0 | 25.16 | 25.11 | 28,760 |
| February 19, 2026 | 25.12 | 25.13 | 0 | 25.17 | 25.07 | 67,083 |
| February 18, 2026 | 25.18 | 25.14 | 0 | 25.21 | 25.09 | 40,874 |
| February 17, 2026 | 25.03 | 25.13 | 0 | 25.19 | 25.03 | 48,452 |
| February 13, 2026 | 25 | 25.05 | 0 | 25.08 | 24.97 | 41,455 |
| February 12, 2026 | 25 | 25 | 0 | 25.01 | 24.95 | 46,618 |
| February 11, 2026 | 24.93 | 24.99 | 0 | 25 | 24.93 | 28,614 |
| February 10, 2026 | 24.92 | 24.92 | 0 | 24.98 | 24.92 | 37,275 |
| February 09, 2026 | 24.89 | 24.91 | 0 | 24.98 | 24.87 | 57,361 |
| February 06, 2026 | 24.87 | 24.87 | 0 | 24.95 | 24.82 | 153,035 |
| February 05, 2026 | 24.95 | 24.86 | 0 | 24.96 | 24.83 | 36,854 |
| February 04, 2026 | 24.95 | 24.96 | 0 | 24.99 | 24.92 | 35,965 |
| February 03, 2026 | 25.04 | 25 | 0 | 25.04 | 24.86 | 127,771 |
| February 02, 2026 | 24.94 | 25 | 0 | 25.02 | 24.94 | 62,034 |
| January 30, 2026 | 24.87 | 25.01 | 0 | 25.02 | 24.85 | 80,826 |
| January 29, 2026 | 24.95 | 24.93 | 0 | 24.96 | 24.86 | 40,011 |
| January 28, 2026 | 24.98 | 24.89 | 0 | 25.01 | 24.89 | 49,171 |
| January 27, 2026 | 25.03 | 24.98 | 0 | 25.06 | 24.98 | 141,833 |
| January 26, 2026 | 25.14 | 25.02 | 0 | 25.15 | 25.02 | 58,500 |
| January 23, 2026 | 24.97 | 25.01 | 0 | 25.02 | 24.96 | 69,842 |
| January 22, 2026 | 24.95 | 24.98 | 0 | 25.03 | 24.92 | 90,781 |
| January 21, 2026 | 24.8 | 24.95 | 0 | 25.01 | 24.8 | 134,420 |
| January 20, 2026 | 24.76 | 24.8 | 0 | 24.81 | 24.75 | 66,191 |
| January 16, 2026 | 24.89 | 24.86 | 0 | 24.94 | 24.86 | 59,506 |
| January 15, 2026 | 24.81 | 24.89 | 0 | 24.89 | 24.76 | 65,892 |
| January 14, 2026 | 24.77 | 24.75 | 0 | 24.81 | 24.7 | 38,051 |
| January 13, 2026 | 24.76 | 24.77 | 0 | 24.79 | 24.71 | 95,556 |
| January 12, 2026 | 24.76 | 24.71 | 0 | 24.77 | 24.66 | 86,346 |
| January 09, 2026 | 24.78 | 24.79 | 0 | 24.82 | 24.7 | 75,429 |
| January 08, 2026 | 24.8 | 24.76 | 0 | 24.8 | 24.73 | 61,765 |
| January 07, 2026 | 24.67 | 24.8 | 0 | 24.84 | 24.67 | 76,874 |
| January 06, 2026 | 24.75 | 24.67 | 0 | 24.8 | 24.66 | 101,563 |
| January 05, 2026 | 24.77 | 24.81 | 0 | 24.89 | 24.73 | 75,394 |
| January 02, 2026 | 24.59 | 24.69 | 0 | 24.75 | 24.55 | 56,732 |
| December 31, 2025 | 24.69 | 24.53 | 0 | 24.7 | 24.52 | 143,555 |
| December 30, 2025 | 24.89 | 24.95 | 0 | 24.99 | 24.84 | 78,082 |
| December 29, 2025 | 24.9 | 24.85 | 0 | 24.94 | 24.8 | 58,180 |
| December 26, 2025 | 24.81 | 24.87 | 0 | 24.93 | 24.81 | 59,613 |
| December 24, 2025 | 24.76 | 24.82 | 0 | 24.87 | 24.75 | 38,455 |
| December 23, 2025 | 24.8 | 24.8 | 0 | 24.87 | 24.78 | 92,495 |
| December 22, 2025 | 24.92 | 24.82 | 0 | 24.93 | 24.76 | 34,531 |
| December 19, 2025 | 24.83 | 24.84 | 0 | 24.92 | 24.83 | 30,457 |