Bank of America CorporationBACNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $48.78 | $50.42 | $48.58 | $49.81 | 40.45M |
| 2/27/2026 | $51.08 | $51.41 | $49.32 | $49.83 | 77.73M |
| 2/26/2026 | $51.88 | $52.67 | $51.74 | $52.30 | 52.42M |
| 2/25/2026 | $50.33 | $51.77 | $50.31 | $51.69 | 41.38M |
| 2/24/2026 | $50.74 | $50.88 | $49.47 | $50.41 | 53.06M |
| 2/23/2026 | $52.84 | $53.26 | $50.89 | $51.07 | 50.60M |
| 2/20/2026 | $52.53 | $53.09 | $51.83 | $53.06 | 33.55M |
| 2/19/2026 | $51.91 | $52.81 | $51.83 | $52.77 | 47.15M |
| 2/18/2026 | $52.99 | $53.61 | $52.79 | $53.36 | 30.70M |
| 2/17/2026 | $53.04 | $53.55 | $52.62 | $52.74 | 35.54M |
| 2/13/2026 | $51.91 | $52.82 | $51.44 | $52.55 | 31.77M |
| 2/12/2026 | $53.91 | $53.94 | $51.79 | $52.52 | 55.48M |
| 2/11/2026 | $55.97 | $56.11 | $53.24 | $53.83 | 48.97M |
| 2/10/2026 | $56.44 | $56.83 | $54.27 | $55.39 | 48.30M |
| 2/9/2026 | $56.39 | $56.72 | $56.18 | $56.41 | 31.97M |
| 2/6/2026 | $55.55 | $56.87 | $55.29 | $56.53 | 42.47M |
| 2/5/2026 | $55.02 | $55.29 | $54.25 | $54.94 | 32.96M |
| 2/4/2026 | $54.78 | $56.04 | $54.71 | $55.38 | 54.52M |
| 2/3/2026 | $54.20 | $55.12 | $53.68 | $54.45 | 41.21M |
| 2/2/2026 | $53.20 | $54.09 | $52.95 | $54.03 | 34.62M |
| 1/30/2026 | $52.87 | $53.41 | $52.77 | $53.20 | 34.55M |
| 1/29/2026 | $51.98 | $53.09 | $51.95 | $53.08 | 35.20M |
| 1/28/2026 | $51.95 | $52.14 | $51.31 | $51.81 | 35.03M |
| 1/27/2026 | $52.21 | $52.25 | $51.81 | $52.17 | 26.49M |
| 1/26/2026 | $51.80 | $52.28 | $51.67 | $52.02 | 27.73M |
| 1/23/2026 | $52.11 | $52.20 | $51.38 | $51.72 | 34.55M |
| 1/22/2026 | $52.47 | $53.13 | $52.33 | $52.45 | 31.23M |
| 1/21/2026 | $52.23 | $52.86 | $52.05 | $52.07 | 36.34M |
| 1/20/2026 | $52.32 | $53.48 | $51.96 | $52.10 | 49.17M |
| 1/16/2026 | $52.69 | $53.38 | $52.25 | $52.97 | 52.18M |
| 1/15/2026 | $52.72 | $53.04 | $52.23 | $52.57 | 51.02M |
| 1/14/2026 | $52.88 | $53.48 | $51.66 | $52.48 | 84.75M |
| 1/13/2026 | $55.27 | $55.52 | $54.30 | $54.54 | 43.54M |
| 1/12/2026 | $55.29 | $55.45 | $54.73 | $55.19 | 45.86M |
| 1/9/2026 | $56.17 | $56.61 | $55.79 | $55.85 | 30.77M |
| 1/8/2026 | $55.48 | $56.58 | $55.47 | $56.18 | 30.93M |
| 1/7/2026 | $56.69 | $56.81 | $55.44 | $55.64 | 49.70M |
| 1/6/2026 | $57.01 | $57.41 | $56.75 | $57.25 | 31.79M |
| 1/5/2026 | $56.17 | $57.55 | $56.14 | $56.89 | 36.10M |
| 1/2/2026 | $55.03 | $55.99 | $54.88 | $55.95 | 25.50M |
| 12/31/2025 | $55.32 | $55.42 | $54.93 | $55.00 | 16.29M |
| 12/30/2025 | $55.49 | $55.64 | $55.17 | $55.28 | 17.43M |
| 12/29/2025 | $56.11 | $56.25 | $55.27 | $55.35 | 21.04M |
| 12/26/2025 | $56.28 | $56.55 | $56.03 | $56.17 | 15.26M |
| 12/24/2025 | $56.13 | $56.50 | $55.89 | $56.25 | 13.63M |
| 12/23/2025 | $55.81 | $56.22 | $55.81 | $55.97 | 22.27M |
| 12/22/2025 | $55.37 | $56.11 | $55.34 | $55.88 | 33.41M |
| 12/19/2025 | $54.52 | $55.31 | $54.38 | $55.27 | 73.00M |
| 12/18/2025 | $54.80 | $55.15 | $53.77 | $54.26 | 87.45M |
| 12/17/2025 | $55.12 | $55.57 | $54.46 | $54.55 | 35.30M |
| 12/16/2025 | $55.14 | $55.35 | $54.69 | $54.81 | 32.93M |
| 12/15/2025 | $55.41 | $56.07 | $55.07 | $55.33 | 32.88M |
| 12/12/2025 | $54.78 | $55.30 | $54.35 | $55.14 | 40.54M |
| 12/11/2025 | $53.95 | $54.65 | $53.75 | $54.56 | 35.69M |
| 12/10/2025 | $53.59 | $54.55 | $53.34 | $54.08 | 54.42M |
| 12/9/2025 | $53.97 | $54.28 | $53.27 | $53.54 | 47.19M |
| 12/8/2025 | $53.90 | $54.21 | $53.49 | $53.90 | 34.39M |
| 12/5/2025 | $53.93 | $54.83 | $53.74 | $53.95 | 33.99M |
| 12/4/2025 | $54.21 | $54.69 | $54.00 | $54.16 | 38.53M |
| 12/3/2025 | $53.25 | $54.24 | $53.18 | $54.09 | 37.13M |