BAC.PK | BK OF AMERICA DO-HH | 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 AMERICA DO-HH (BAC.PK)

NYSE

$21.32-$0.03 (-0.12%)

Price as of Oct 02, 2026 3:50 PM EDT

N/A
Market Cap
-10.41%
1-Year Change
Banks - Diversified
Industry

1 Month
-8.92%

Low Price$21.35

High Price$23.42
3 Months
-12.14%

Low Price$21.35

High Price$24.35
1 Year
-10.41%

Low Price$21.35

High Price$24.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	21.24	21.45	21.03	21.35	-1.20%	344,097
09/30/2026	21.87	21.90	21.56	21.61	-1.19%	315,964
09/29/2026	21.97	22.17	21.76	21.87	-0.64%	103,648
09/28/2026	22.10	22.25	21.86	22.01	-0.81%	88,882
09/25/2026	22.17	22.65	22.07	22.19	-0.45%	77,593
09/24/2026	22.30	22.52	22.08	22.29	-0.62%	129,463
09/23/2026	22.60	22.68	22.29	22.43	-1.10%	149,563
09/22/2026	22.82	22.85	22.66	22.68	-0.57%	91,097
09/21/2026	22.87	22.92	22.74	22.81	0.00%	60,329
09/18/2026	22.79	23.06	22.71	22.81	-0.39%	109,933
09/17/2026	22.74	22.98	22.65	22.90	+1.42%	158,569
09/16/2026	22.91	23.20	22.58	22.58	-1.40%	327,683
09/15/2026	22.80	22.94	22.65	22.90	+0.22%	436,390
09/14/2026	22.82	22.96	22.79	22.85	-0.39%	83,158
09/11/2026	22.84	23.02	22.84	22.94	+0.75%	64,781
09/10/2026	22.85	22.85	22.68	22.77	-0.70%	110,364
09/09/2026	23.11	23.16	22.91	22.93	-0.78%	58,099
09/08/2026	23.12	23.25	23.10	23.11	-0.26%	40,934
09/04/2026	23.31	23.41	23.17	23.17	-0.86%	49,096
09/03/2026	23.47	23.70	23.37	23.37	-0.21%	97,726
09/02/2026	23.44	23.55	23.35	23.42	-0.09%	43,312
09/01/2026	23.62	23.68	23.37	23.44	-1.10%	122,435
08/31/2026	23.57	23.82	23.32	23.70	+0.47%	243,446
08/28/2026	23.67	23.74	23.52	23.59	-0.59%	50,670
08/27/2026	23.67	23.83	23.65	23.73	+0.04%	59,490
08/26/2026	23.74	23.78	23.66	23.72	-0.25%	47,886
08/25/2026	23.75	23.83	23.62	23.78	+0.04%	54,190
08/24/2026	23.46	23.77	23.32	23.77	+1.41%	67,223
08/21/2026	23.67	23.80	23.42	23.44	-1.22%	58,198
08/20/2026	23.57	23.73	23.52	23.73	+0.30%	46,422
08/19/2026	23.66	23.85	23.56	23.66	+0.55%	89,000
08/18/2026	23.70	23.70	23.49	23.53	-0.72%	99,214
08/17/2026	23.91	23.98	23.70	23.70	-0.84%	63,998
08/14/2026	24.04	24.04	23.90	23.90	-0.42%	30,708
08/13/2026	23.97	24.04	23.95	24.00	+0.17%	55,787
08/12/2026	23.99	24.00	23.94	23.96	-0.13%	68,854
08/11/2026	24.11	24.11	23.94	23.99	-0.08%	39,166
08/10/2026	24.02	24.10	23.95	24.01	-0.29%	64,859
08/07/2026	24.07	24.09	24.00	24.08	+0.25%	23,583
08/06/2026	24.00	24.05	23.99	24.02	0.00%	62,860
08/05/2026	24.06	24.12	24.02	24.02	-0.25%	64,406
08/04/2026	24.06	24.10	24.00	24.08	+0.05%	103,842
08/03/2026	24.00	24.08	23.96	24.07	+0.33%	79,462
07/31/2026	24.09	24.09	23.96	23.99	-0.29%	119,367
07/30/2026	23.92	24.09	23.92	24.06	+0.67%	68,547
07/29/2026	23.97	24.00	23.90	23.90	-0.42%	53,802
07/28/2026	23.92	24.06	23.92	24.00	+0.29%	56,474
07/27/2026	23.96	23.99	23.85	23.93	+0.04%	55,132
07/24/2026	24.03	24.03	23.91	23.92	0.00%	60,997
07/23/2026	24.14	24.16	23.92	23.92	-0.91%	48,628
07/22/2026	24.19	24.28	24.07	24.14	-0.29%	55,014
07/21/2026	24.29	24.35	24.21	24.21	-0.29%	33,165
07/20/2026	24.31	24.35	24.28	24.28	-0.29%	25,836
07/17/2026	24.28	24.35	24.25	24.35	+0.12%	40,406
07/16/2026	24.25	24.33	24.19	24.32	+0.25%	46,991
07/15/2026	24.21	24.26	24.16	24.26	-0.04%	47,792
07/14/2026	24.18	24.27	24.18	24.27	+0.29%	45,100
07/13/2026	24.32	24.32	24.10	24.20	-0.53%	74,410
07/10/2026	24.31	24.34	24.11	24.33	+0.08%	131,285
07/09/2026	24.21	24.31	24.20	24.31	+0.16%	37,158
07/08/2026	24.26	24.28	24.06	24.27	+0.08%	79,171
07/07/2026	24.18	24.33	24.18	24.25	+0.17%	58,426
07/06/2026	24.29	24.34	24.21	24.21	-0.14%	42,361
07/02/2026	24.36	24.36	24.23	24.25	-0.23%	35,966
07/01/2026	24.25	24.37	24.25	24.30	+0.15%	84,075
07/01/2026	$0.37 Dividend
06/30/2026	24.36	24.49	24.25	24.26	-0.20%	164,060
06/29/2026	24.25	24.40	24.18	24.31	+0.26%	41,122
06/26/2026	24.12	24.26	24.12	24.25	+0.27%	34,726
06/25/2026	24.25	24.25	24.13	24.18	-0.12%	53,058
06/24/2026	24.21	24.24	24.08	24.21	+0.37%	142,891
06/23/2026	24.12	24.18	24.10	24.12	-0.08%	53,244
06/22/2026	24.35	24.35	24.11	24.14	-0.73%	27,546
06/18/2026	24.33	24.36	24.27	24.32	+0.24%	28,590
06/17/2026	24.27	24.30	24.19	24.26	+0.12%	43,980
06/16/2026	24.17	24.25	24.17	24.23	0.00%	31,833
06/15/2026	24.10	24.27	24.07	24.23	+0.82%	67,946
06/12/2026	24.13	24.13	24.01	24.04	-0.16%	21,682
06/11/2026	23.98	24.12	23.96	24.08	+0.45%	36,917
06/10/2026	23.88	24.04	23.88	23.97	+0.25%	96,224
06/09/2026	23.89	23.98	23.83	23.91	-0.12%	45,023
06/08/2026	23.98	24.08	23.84	23.94	-0.08%	45,727
06/05/2026	24.02	24.09	23.94	23.96	-0.25%	51,870
06/04/2026	24.01	24.13	24.00	24.02	-0.25%	43,114
06/03/2026	24.11	24.14	24.02	24.08	-0.10%	51,320
06/02/2026	24.16	24.27	24.10	24.10	-0.39%	31,484
06/01/2026	24.19	24.24	24.15	24.19	+0.04%	40,932
05/29/2026	24.23	24.28	24.15	24.18	-0.28%	66,931
05/28/2026	24.13	24.28	24.12	24.25	+0.53%	31,901
05/27/2026	24.16	24.20	24.12	24.12	0.00%	31,572
05/26/2026	24.18	24.23	24.10	24.12	-0.16%	93,540
05/22/2026	24.16	24.16	24.03	24.16	+0.12%	34,109
05/21/2026	24.17	24.21	23.93	24.13	-0.16%	59,595
05/20/2026	24.22	24.23	24.09	24.17	+0.04%	77,245
05/19/2026	24.18	24.27	24.05	24.16	-0.49%	101,157
05/18/2026	24.27	24.32	24.16	24.28	+0.08%	77,849
05/15/2026	24.36	24.38	24.26	24.26	-0.79%	27,684
05/14/2026	24.46	24.48	24.43	24.45	-0.10%	39,918
05/13/2026	24.48	24.50	24.43	24.48	-0.17%	58,718
05/12/2026	24.51	24.57	24.45	24.52	-0.03%	45,396