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

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Bk of Amer DO-E (BAC.PE)

NYSE

$18.18+$0.05 (+0.28%)

Price as of Oct 22, 2026 4:00 PM EDT

N/A
Market Cap
-10.86%
1-Year Change
Banks - Diversified
Industry

1 Month
-2.23%

Low Price$18.13

High Price$18.82
3 Months
-1.47%

Low Price$18.00

High Price$18.82
1 Year
-10.86%

Low Price$18.00

High Price$20.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	18.16	18.21	18.09	18.13	-0.58%	15,018
10/21/2026	18.21	18.44	18.17	18.24	-0.25%	15,674
10/20/2026	18.15	18.32	18.15	18.28	-0.33%	16,532
10/19/2026	18.27	18.42	18.24	18.34	-0.11%	23,494
10/16/2026	18.37	18.39	18.27	18.36	0.00%	27,141
10/15/2026	18.35	18.41	18.21	18.36	-0.47%	51,412
10/14/2026	18.47	18.52	18.39	18.45	-0.24%	7,297
10/13/2026	18.60	18.60	18.46	18.49	-0.70%	8,255
10/12/2026	18.52	18.65	18.50	18.62	+0.05%	20,981
10/09/2026	18.65	18.85	18.38	18.61	-0.64%	18,699
10/08/2026	18.75	18.79	18.65	18.73	-0.27%	19,806
10/07/2026	18.65	18.80	18.65	18.78	-0.21%	30,416
10/06/2026	18.70	18.84	18.61	18.82	+0.64%	30,564
10/05/2026	18.70	18.72	18.38	18.70	+0.05%	19,980
10/02/2026	18.66	18.70	18.53	18.69	+0.16%	15,686
10/01/2026	18.68	18.78	18.45	18.66	+0.21%	28,824
09/30/2026	18.65	18.80	18.56	18.62	-0.64%	102,777
09/29/2026	18.64	18.80	18.59	18.74	+0.11%	20,897
09/28/2026	18.60	18.73	18.42	18.72	+0.43%	14,945
09/25/2026	18.58	18.68	18.42	18.64	0.00%	23,488
09/24/2026	18.51	18.64	18.32	18.64	+0.16%	15,412
09/23/2026	18.56	18.61	18.54	18.61	-0.64%	2,953
09/22/2026	18.65	18.73	18.41	18.73	+0.43%	24,450
09/21/2026	18.58	18.65	18.43	18.65	+0.48%	25,372
09/18/2026	18.36	18.57	18.36	18.56	+0.22%	20,422
09/17/2026	18.56	18.58	18.43	18.52	-0.13%	12,077
09/16/2026	18.40	18.60	18.28	18.55	+0.68%	12,174
09/15/2026	18.43	18.48	18.34	18.42	-0.11%	13,642
09/14/2026	18.47	18.54	18.41	18.44	-0.32%	37,983
09/11/2026	18.37	18.52	18.34	18.50	+0.43%	21,542
09/10/2026	18.50	18.50	18.26	18.42	-0.73%	38,682
09/09/2026	18.37	18.56	18.32	18.56	+0.24%	12,236
09/08/2026	18.37	18.71	18.31	18.51	0.00%	30,363
09/04/2026	18.44	18.61	18.31	18.51	+0.05%	22,720
09/03/2026	18.71	18.71	18.40	18.50	-0.80%	32,345
09/02/2026	18.67	18.68	18.50	18.65	0.00%	75,538
09/01/2026	18.56	18.65	18.40	18.65	+0.27%	41,665
08/31/2026	18.27	18.71	18.15	18.60	+1.69%	187,291
08/28/2026	18.02	18.30	18.02	18.29	+0.05%	34,414
08/27/2026	18.07	18.30	17.96	18.28	+1.56%	71,748
08/26/2026	18.14	18.17	18.00	18.00	-0.89%	50,584
08/25/2026	18.14	18.19	18.09	18.16	+0.23%	38,511
08/24/2026	18.10	18.16	18.00	18.12	+0.17%	18,012
08/21/2026	18.16	18.18	18.07	18.09	+0.20%	11,939
08/20/2026	18.14	18.26	17.96	18.05	-1.10%	34,163
08/19/2026	18.22	18.43	18.22	18.26	+0.52%	21,478
08/18/2026	18.08	18.26	18.08	18.16	+0.11%	16,400
08/17/2026	18.26	18.28	18.13	18.14	-0.66%	34,598
08/14/2026	18.29	18.29	18.23	18.26	0.00%	23,636
08/13/2026	18.16	18.32	18.16	18.26	+0.32%	24,838
08/12/2026	18.32	18.35	18.16	18.20	-0.49%	24,738
08/11/2026	18.47	18.48	18.29	18.29	-0.33%	10,273
08/10/2026	18.30	18.35	18.29	18.35	+0.27%	17,630
08/07/2026	18.21	18.30	18.21	18.30	+0.49%	27,165
08/06/2026	18.20	18.25	18.15	18.21	-0.19%	40,658
08/05/2026	18.19	18.29	18.19	18.25	-0.03%	26,481
08/04/2026	18.34	18.35	18.19	18.25	-0.05%	52,534
08/03/2026	18.30	18.35	18.26	18.26	0.00%	42,762
07/31/2026	18.50	18.50	18.26	18.26	-1.28%	88,413
07/31/2026	$0.27 Dividend
07/30/2026	18.51	18.51	18.40	18.50	+0.16%	29,904
07/29/2026	18.53	18.53	18.41	18.47	+0.11%	26,811
07/28/2026	18.43	18.53	18.40	18.45	+0.21%	25,883
07/27/2026	18.44	18.53	18.41	18.41	-0.49%	22,214
07/24/2026	18.40	18.52	18.40	18.50	+0.006%	8,995
07/23/2026	18.37	18.50	18.36	18.50	+0.05%	17,240
07/22/2026	18.43	18.51	18.43	18.49	-0.11%	9,454
07/21/2026	18.46	18.52	18.46	18.51	+0.16%	9,343
07/20/2026	18.53	18.53	18.43	18.48	+0.16%	4,132
07/17/2026	18.35	18.53	18.35	18.45	+0.35%	32,184
07/16/2026	18.40	18.43	18.35	18.38	+0.03%	17,499
07/15/2026	18.40	18.40	18.38	18.38	+0.16%	13,397
07/14/2026	18.23	18.38	18.23	18.35	+0.46%	31,959
07/13/2026	18.29	18.33	18.23	18.27	-0.30%	15,234
07/10/2026	18.40	18.40	18.31	18.32	-0.38%	23,092
07/09/2026	18.36	18.40	18.33	18.39	+0.38%	12,205
07/08/2026	18.51	18.51	18.26	18.32	-0.80%	28,404
07/07/2026	18.40	18.48	18.40	18.47	0.00%	14,970
07/06/2026	18.46	18.48	18.46	18.47	+0.05%	5,953
07/02/2026	18.48	18.48	18.43	18.46	-0.11%	13,616
07/01/2026	18.53	18.63	18.40	18.48	-0.79%	30,308
06/30/2026	18.34	18.64	18.33	18.63	+1.18%	189,999
06/29/2026	18.47	18.47	18.35	18.41	+0.03%	16,519
06/26/2026	18.26	18.42	18.26	18.40	+0.35%	21,464
06/25/2026	18.40	18.44	18.13	18.34	-0.24%	52,593
06/24/2026	18.47	18.62	18.34	18.38	-0.26%	20,368
06/23/2026	18.38	18.51	18.29	18.43	-0.30%	22,521
06/22/2026	18.49	18.61	18.44	18.49	-0.50%	11,967
06/18/2026	18.45	18.61	18.45	18.58	+0.61%	20,349
06/17/2026	18.53	18.53	18.38	18.47	-0.32%	26,173
06/16/2026	18.41	18.53	18.41	18.53	+0.27%	22,513
06/15/2026	18.50	18.58	18.44	18.48	+0.05%	13,187
06/12/2026	18.44	18.53	18.33	18.47	-0.21%	22,756
06/11/2026	18.50	18.52	18.38	18.51	+0.32%	13,650
06/10/2026	18.38	18.53	18.33	18.45	+0.05%	30,339
06/09/2026	18.45	18.53	18.39	18.44	-0.32%	15,870
06/08/2026	18.50	18.53	18.43	18.50	-0.21%	14,612
06/05/2026	18.49	18.60	18.45	18.54	-0.32%	42,264
06/04/2026	18.58	18.71	18.41	18.60	+0.11%	51,208
06/03/2026	18.69	18.69	18.51	18.58	-0.74%	31,658