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

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Bk of Amer DO-E (BAC.PE)

NYSE

$18.70+$0.04 (+0.21%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
-10.07%
1-Year Change
Banks - Diversified
Industry

1 Month
+0.05%

Low Price$18.42

High Price$18.74
3 Months
+0.98%

Low Price$18.00

High Price$18.51
1 Year
-10.07%

Low Price$18.00

High Price$20.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/02/2026	18.83	18.83	18.67	18.71	-0.63%	61,593
06/01/2026	18.85	18.93	18.78	18.83	-0.10%	24,987
05/29/2026	18.89	18.96	18.84	18.85	-0.36%	36,594
05/28/2026	19.02	19.02	18.91	18.92	-0.10%	25,625
05/27/2026	18.89	18.97	18.88	18.94	-0.05%	22,970
05/26/2026	18.92	19.00	18.89	18.95	+0.05%	19,004
05/22/2026	18.97	19.09	18.90	18.94	-0.41%	11,656
05/21/2026	18.93	19.07	18.93	19.02	-0.26%	14,383
05/20/2026	18.97	19.07	18.94	19.07	+0.57%	16,093
05/19/2026	18.98	19.12	18.92	18.96	-0.67%	26,129
05/18/2026	19.18	19.18	18.98	19.09	-0.26%	11,648
05/15/2026	19.11	19.19	19.02	19.14	+0.15%	19,157
05/14/2026	19.12	19.12	19.03	19.11	-0.15%	15,208
05/13/2026	19.21	19.21	19.03	19.14	+0.10%	9,135
05/12/2026	19.11	19.19	18.96	19.12	0.00%	20,230