BAC | Bank of America | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Bank of America (BAC)

NYSE

$51.08+$0.30 (+0.59%)

Price as of Oct 22, 2026 7:58 PM EDT

$355.1B
Market Cap
1.49%
1-Year Change
Banks - Diversified
Industry

1 Month
-12.39%

Low Price$50.39

High Price$56.70
3 Months
-16.63%

Low Price$50.39

High Price$64.48
1 Year
+1.49%

Low Price$46.24

High Price$64.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	51.09	51.22	50.52	50.78	+0.28%	35,176,500
10/20/2026	50.18	51.30	50.01	50.64	+0.50%	43,642,405
10/19/2026	51.24	51.53	50.20	50.39	-1.64%	42,794,706
10/16/2026	52.14	52.64	51.21	51.23	-0.91%	64,360,211
10/15/2026	51.46	52.06	51.09	51.70	+0.60%	45,894,930
10/14/2026	49.83	51.52	49.26	51.39	-4.76%	118,018,132
10/14/2026	$1.08 Earnings
10/13/2026	54.44	54.85	53.64	53.96	-1.14%	45,047,924
10/12/2026	54.50	54.93	54.24	54.58	+0.48%	23,975,686
10/09/2026	53.41	54.40	53.41	54.32	+1.32%	28,781,379
10/08/2026	52.98	53.61	52.24	53.61	+0.17%	59,809,363
10/07/2026	53.19	53.68	52.91	53.52	-1.05%	30,922,550
10/06/2026	54.27	54.46	53.88	54.09	+0.17%	25,379,610
10/05/2026	54.04	54.34	53.69	54.00	+0.47%	34,994,384
10/02/2026	53.89	54.00	53.31	53.75	+0.04%	35,168,649
10/01/2026	53.91	54.34	52.89	53.73	-1.29%	60,049,181
09/30/2026	54.92	55.11	54.39	54.43	-0.96%	34,023,702
09/29/2026	55.40	55.55	54.73	54.96	-0.92%	31,666,586
09/28/2026	56.42	56.67	55.37	55.47	-2.17%	29,170,533
09/25/2026	56.31	56.75	55.87	56.70	+1.20%	28,601,301
09/24/2026	56.39	56.53	55.84	56.03	+0.05%	40,989,679
09/23/2026	55.92	56.48	55.74	56.00	-0.36%	36,789,764
09/22/2026	58.10	58.12	56.07	56.20	-3.04%	45,137,809
09/21/2026	58.05	58.28	57.47	57.96	+0.40%	33,227,742
09/18/2026	57.52	58.23	57.52	57.73	-0.77%	52,483,862
09/17/2026	58.40	58.50	57.42	58.18	+0.48%	36,733,117
09/16/2026	59.27	59.39	57.18	57.90	-2.72%	50,145,199
09/15/2026	59.37	59.92	58.77	59.52	+0.08%	50,859,670
09/14/2026	62.34	62.44	58.92	59.47	-5.14%	65,363,131
09/11/2026	63.23	63.83	62.38	62.69	+0.21%	31,417,652
09/10/2026	62.65	63.01	62.22	62.56	-0.18%	29,365,002
09/09/2026	61.97	63.19	61.43	62.67	+0.45%	36,025,058
09/08/2026	62.49	62.82	62.11	62.39	-0.46%	28,338,354
09/04/2026	62.56	62.92	61.96	62.68	-0.06%	26,589,403
09/04/2026	$0.32 Dividend
09/03/2026	62.49	62.95	62.00	62.72	+0.70%	29,951,604
09/02/2026	61.96	63.23	61.63	62.28	+0.98%	28,435,759
09/01/2026	61.66	62.51	61.41	61.68	+0.08%	25,056,391
08/31/2026	61.93	62.17	61.59	61.63	-0.61%	43,493,384
08/28/2026	61.07	62.24	61.05	62.00	+1.88%	33,517,935
08/27/2026	61.44	61.70	60.79	60.86	-1.70%	49,812,503
08/26/2026	62.07	62.26	61.62	61.91	-0.32%	22,537,068
08/25/2026	61.88	62.43	61.56	62.11	+0.16%	23,391,390
08/24/2026	61.43	62.44	61.21	62.01	+1.04%	27,351,267
08/21/2026	62.01	62.20	61.21	61.38	-0.27%	33,434,830
08/20/2026	62.74	62.92	61.50	61.55	-2.07%	34,979,448
08/19/2026	63.87	64.11	62.66	62.85	-1.65%	24,082,608
08/18/2026	63.68	64.07	63.25	63.90	+0.53%	28,875,704
08/17/2026	64.07	64.89	63.56	63.57	-0.93%	27,349,460
08/14/2026	63.71	64.22	63.49	64.16	+0.62%	21,847,927
08/13/2026	64.87	64.87	63.57	63.76	-1.11%	27,306,446
08/12/2026	63.79	64.62	63.52	64.48	+1.27%	27,541,573
08/11/2026	63.66	63.94	63.39	63.68	+0.22%	20,840,490
08/10/2026	62.84	63.68	62.68	63.54	+1.09%	25,402,941
08/07/2026	62.39	62.89	62.07	62.85	+0.27%	22,624,316
08/06/2026	63.59	63.65	62.41	62.68	-0.40%	24,487,460
08/05/2026	62.68	63.24	62.51	62.93	+0.56%	30,254,601
08/04/2026	62.15	63.22	62.03	62.58	+0.67%	28,242,062
08/03/2026	61.94	62.19	61.40	62.16	+0.86%	24,013,693
07/31/2026	61.23	61.92	61.23	61.64	+0.36%	27,299,514
07/30/2026	61.21	61.62	60.72	61.42	+1.08%	24,793,463
07/29/2026	62.19	62.33	60.60	60.76	-2.48%	37,913,671
07/28/2026	61.98	62.34	61.59	62.30	+0.79%	28,607,612
07/27/2026	62.20	62.67	61.53	61.81	+0.13%	36,901,807
07/24/2026	61.22	61.96	60.97	61.74	+1.26%	29,034,417
07/23/2026	61.04	61.19	60.40	60.97	-0.55%	29,262,783
07/22/2026	61.09	61.58	60.84	61.31	+0.65%	51,483,530
07/21/2026	60.59	61.22	59.76	60.91	+1.32%	31,632,582
07/20/2026	61.04	61.17	60.06	60.11	-1.39%	30,740,302
07/17/2026	60.94	61.80	60.35	60.96	-0.36%	45,045,230
07/16/2026	61.67	61.69	60.68	61.18	-0.16%	37,400,515
07/15/2026	61.01	61.72	60.80	61.28	+1.60%	43,360,285
07/14/2026	58.70	60.90	58.37	60.31	+1.88%	49,432,402
07/14/2026	$1.21 Earnings
07/13/2026	59.40	59.75	58.55	59.20	-0.28%	27,837,169
07/10/2026	59.34	59.57	59.09	59.37	+0.71%	21,964,978
07/09/2026	58.15	59.13	58.11	58.95	+1.63%	29,217,846
07/08/2026	59.07	59.26	58.00	58.00	-2.61%	29,802,432
07/07/2026	59.98	60.52	59.48	59.56	-0.07%	29,371,879
07/06/2026	58.84	59.64	58.62	59.60	+1.99%	34,644,156
07/02/2026	58.64	58.70	57.65	58.43	+0.63%	29,394,445
07/01/2026	56.84	58.18	56.56	58.06	+2.42%	35,282,293
06/30/2026	57.18	57.46	56.55	56.69	-1.55%	41,323,683
06/29/2026	57.47	58.04	57.32	57.59	0.00%	28,920,797
06/26/2026	58.24	58.33	57.15	57.59	-0.53%	48,756,893
06/25/2026	57.56	58.89	57.56	57.89	+0.80%	33,759,451
06/24/2026	57.91	58.03	57.09	57.44	-0.31%	30,324,866
06/23/2026	57.23	57.72	56.91	57.62	+0.94%	30,045,716
06/22/2026	56.56	57.43	56.52	57.08	+2.08%	38,653,827
06/18/2026	56.94	57.04	55.75	55.91	-0.58%	70,436,685
06/17/2026	56.85	57.69	56.01	56.24	-0.55%	40,468,303
06/16/2026	56.21	56.78	55.94	56.55	+1.74%	33,403,218
06/15/2026	56.33	56.71	55.46	55.59	-0.27%	31,687,943
06/12/2026	55.08	55.90	54.98	55.74	+1.56%	32,987,909
06/11/2026	54.44	55.02	53.79	54.88	+1.14%	31,737,937
06/10/2026	54.26	55.02	53.94	54.26	+0.22%	37,006,153
06/09/2026	53.73	54.34	53.38	54.14	+1.47%	32,327,064
06/08/2026	53.44	54.07	53.30	53.36	-0.37%	30,332,248
06/05/2026	53.90	54.00	53.05	53.56	-0.11%	38,807,431
06/05/2026	$0.28 Dividend