BAC.PE | Bk of Amer DO-E | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Bk of Amer DO-E (BAC.PE)

NYSE

$16.97-$0.14 (-0.79%)

Price as of Nov 13, 2026 2:11 PM EST

N/A
Market Cap
-10.17%
1-Year Change
Banks - Diversified
Industry

1 Month
-6.73%

Low Price$17.10

High Price$18.16
3 Months
-4.58%

Low Price$17.10

High Price$18.53
1 Year
-10.17%

Low Price$17.10

High Price$19.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	17.05	17.12	16.98	17.10	-0.52%	80,714
11/11/2026	17.20	17.24	16.92	17.19	+0.53%	45,841
11/10/2026	17.30	17.33	17.05	17.10	-1.16%	59,795
11/09/2026	17.42	17.46	17.19	17.30	-0.35%	50,709
11/06/2026	17.51	17.51	17.36	17.36	-0.80%	30,063
11/05/2026	17.75	17.98	17.50	17.50	-2.13%	38,432
11/04/2026	17.67	17.93	17.67	17.88	+0.79%	39,685
11/03/2026	17.73	17.99	17.61	17.74	-0.34%	63,585
11/02/2026	17.77	17.89	17.76	17.80	-0.11%	42,084
10/30/2026	17.67	18.02	17.67	17.82	+0.33%	23,244
10/30/2026	$0.28 Dividend
10/29/2026	17.70	17.86	17.69	17.76	+0.11%	21,515
10/28/2026	17.84	17.87	17.72	17.74	-0.88%	33,415
10/27/2026	17.83	17.91	17.73	17.90	-0.11%	53,812
10/26/2026	17.94	18.05	17.76	17.92	0.00%	39,590
10/23/2026	17.80	17.94	17.73	17.92	+0.39%	12,037
10/22/2026	17.88	17.93	17.81	17.85	-0.58%	15,018
10/21/2026	17.93	18.15	17.89	17.95	-0.25%	15,674
10/20/2026	17.87	18.04	17.87	18.00	-0.33%	16,532
10/19/2026	17.99	18.14	17.95	18.06	-0.11%	23,494
10/16/2026	18.09	18.11	17.99	18.08	0.00%	27,141
10/15/2026	18.07	18.13	17.93	18.08	-0.47%	51,412
10/14/2026	18.19	18.23	18.11	18.16	-0.24%	7,297
10/13/2026	18.31	18.31	18.18	18.21	-0.70%	8,255
10/12/2026	18.23	18.36	18.21	18.33	+0.05%	20,981
10/09/2026	18.36	18.56	18.10	18.32	-0.64%	18,699
10/08/2026	18.46	18.50	18.36	18.44	-0.27%	19,806
10/07/2026	18.36	18.51	18.36	18.49	-0.21%	30,416
10/06/2026	18.41	18.54	18.32	18.53	+0.64%	30,564
10/05/2026	18.41	18.43	18.10	18.41	+0.05%	19,980
10/02/2026	18.37	18.41	18.24	18.40	+0.16%	15,686
10/01/2026	18.39	18.49	18.17	18.37	+0.21%	28,824
09/30/2026	18.36	18.51	18.27	18.33	-0.64%	102,777
09/29/2026	18.35	18.51	18.30	18.45	+0.11%	20,897
09/28/2026	18.31	18.44	18.14	18.43	+0.43%	14,945
09/25/2026	18.29	18.39	18.14	18.35	0.00%	23,488
09/24/2026	18.22	18.35	18.04	18.35	+0.16%	15,412
09/23/2026	18.27	18.32	18.25	18.32	-0.64%	2,953
09/22/2026	18.36	18.44	18.13	18.44	+0.43%	24,450
09/21/2026	18.29	18.36	18.15	18.36	+0.48%	25,372
09/18/2026	18.08	18.28	18.08	18.27	+0.22%	20,422
09/17/2026	18.27	18.29	18.15	18.23	-0.13%	12,077
09/16/2026	18.12	18.31	17.99	18.26	+0.68%	12,174
09/15/2026	18.15	18.20	18.06	18.14	-0.11%	13,642
09/14/2026	18.19	18.25	18.12	18.16	-0.32%	37,983
09/11/2026	18.09	18.23	18.06	18.21	+0.43%	21,542
09/10/2026	18.21	18.21	17.98	18.14	-0.73%	38,682
09/09/2026	18.09	18.27	18.04	18.27	+0.24%	12,236
09/08/2026	18.09	18.42	18.03	18.22	0.00%	30,363
09/04/2026	18.16	18.32	18.03	18.22	+0.05%	22,720
09/03/2026	18.42	18.42	18.12	18.21	-0.80%	32,345
09/02/2026	18.38	18.39	18.21	18.36	0.00%	75,538
09/01/2026	18.27	18.36	18.12	18.36	+0.27%	41,665
08/31/2026	17.99	18.42	17.87	18.31	+1.69%	187,291
08/28/2026	17.74	18.02	17.74	18.01	+0.05%	34,414
08/27/2026	17.79	18.02	17.68	18.00	+1.56%	71,748
08/26/2026	17.86	17.89	17.72	17.72	-0.89%	50,584
08/25/2026	17.86	17.91	17.81	17.88	+0.23%	38,511
08/24/2026	17.82	17.88	17.72	17.84	+0.17%	18,012
08/21/2026	17.88	17.90	17.79	17.81	+0.20%	11,939
08/20/2026	17.86	17.97	17.68	17.78	-1.10%	34,163
08/19/2026	17.94	18.15	17.94	17.97	+0.52%	21,478
08/18/2026	17.80	17.98	17.80	17.88	+0.11%	16,400
08/17/2026	17.98	18.00	17.85	17.86	-0.66%	34,598
08/14/2026	18.01	18.01	17.95	17.98	0.00%	23,636
08/13/2026	17.88	18.04	17.88	17.98	+0.32%	24,838
08/12/2026	18.04	18.06	17.88	17.92	-0.49%	24,738
08/11/2026	18.19	18.20	18.01	18.01	-0.33%	10,273
08/10/2026	18.02	18.07	18.01	18.07	+0.27%	17,630
08/07/2026	17.93	18.02	17.93	18.02	+0.49%	27,165
08/06/2026	17.92	17.97	17.87	17.93	-0.19%	40,658
08/05/2026	17.91	18.01	17.91	17.96	-0.03%	26,481
08/04/2026	18.06	18.07	17.91	17.97	-0.05%	52,534
08/03/2026	18.02	18.07	17.98	17.98	0.00%	42,762
07/31/2026	18.21	18.21	17.98	17.98	-1.28%	88,413
07/31/2026	$0.27 Dividend
07/30/2026	18.22	18.22	18.12	18.21	+0.16%	29,904
07/29/2026	18.24	18.24	18.12	18.18	+0.11%	26,811
07/28/2026	18.14	18.24	18.12	18.16	+0.21%	25,883
07/27/2026	18.15	18.24	18.13	18.13	-0.49%	22,214
07/24/2026	18.12	18.23	18.12	18.21	+0.006%	8,995
07/23/2026	18.09	18.21	18.08	18.21	+0.05%	17,240
07/22/2026	18.14	18.22	18.14	18.20	-0.11%	9,454
07/21/2026	18.17	18.23	18.17	18.22	+0.16%	9,343
07/20/2026	18.24	18.24	18.14	18.19	+0.16%	4,132
07/17/2026	18.07	18.24	18.07	18.16	+0.35%	32,184
07/16/2026	18.12	18.14	18.07	18.10	+0.03%	17,499
07/15/2026	18.12	18.12	18.10	18.10	+0.16%	13,397
07/14/2026	17.95	18.10	17.95	18.07	+0.46%	31,959
07/13/2026	18.01	18.05	17.95	17.98	-0.30%	15,234
07/10/2026	18.12	18.12	18.03	18.04	-0.38%	23,092
07/09/2026	18.08	18.12	18.05	18.11	+0.38%	12,205
07/08/2026	18.22	18.22	17.98	18.04	-0.80%	28,404
07/07/2026	18.12	18.19	18.12	18.18	0.00%	14,970
07/06/2026	18.17	18.19	18.17	18.18	+0.05%	5,953
07/02/2026	18.19	18.19	18.14	18.17	-0.11%	13,616
07/01/2026	18.24	18.34	18.12	18.19	-0.79%	30,308
06/30/2026	18.06	18.35	18.05	18.34	+1.18%	189,999
06/29/2026	18.18	18.18	18.07	18.13	+0.03%	16,519
06/26/2026	17.98	18.13	17.98	18.12	+0.35%	21,464