BAC
Bank of America Corporation
NYQ
$52.48
+0.97
(+1.88%)
Neutral · +0.87σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $51.26 | $52.71 | $51.26 | $52.48 | 42.1M |
| 2026-06-01 | $51.31 | $51.83 | $50.85 | $51.51 | 34.3M |
| 2026-05-29 | $50.97 | $51.80 | $50.61 | $51.60 | 57.9M |
| 2026-05-28 | $50.92 | $51.50 | $50.64 | $50.77 | 48.6M |
| 2026-05-27 | $52.39 | $52.49 | $50.76 | $51.10 | 48.6M |
| 2026-05-26 | $52.22 | $52.50 | $51.88 | $52.20 | 27.4M |
| 2026-05-22 | $51.69 | $52.15 | $51.65 | $51.80 | 26.7M |
| 2026-05-21 | $51.00 | $51.50 | $50.76 | $51.49 | 27.5M |
| 2026-05-20 | $50.99 | $51.58 | $50.49 | $51.23 | 47.7M |
| 2026-05-19 | $50.73 | $51.28 | $50.38 | $50.70 | 44.2M |
| 2026-05-18 | $49.72 | $50.92 | $49.72 | $50.69 | 33.4M |
| 2026-05-15 | $49.62 | $49.99 | $49.30 | $49.77 | 46.3M |
| 2026-05-14 | $50.06 | $50.47 | $49.49 | $49.85 | 37.7M |
| 2026-05-13 | $50.36 | $50.78 | $49.80 | $49.84 | 29.8M |
| 2026-05-12 | $50.86 | $51.08 | $49.84 | $50.78 | 33.5M |
| 2026-05-11 | $51.21 | $51.39 | $50.27 | $50.55 | 33.1M |
| 2026-05-08 | $52.98 | $53.01 | $51.10 | $51.31 | 36.1M |
| 2026-05-07 | $53.55 | $54.00 | $52.50 | $52.75 | 28.7M |
| 2026-05-06 | $53.82 | $54.20 | $53.47 | $53.60 | 27.5M |
| 2026-05-05 | $52.57 | $53.36 | $52.28 | $53.12 | 28.5M |
| 2026-05-04 | $53.07 | $53.07 | $52.00 | $52.19 | 42.9M |
| 2026-05-01 | $53.69 | $54.06 | $53.09 | $53.24 | 24.8M |
| 2026-04-30 | $52.61 | $53.66 | $52.15 | $53.46 | 27.1M |
| 2026-04-29 | $52.43 | $53.02 | $51.83 | $52.88 | 26.3M |
| 2026-04-28 | $53.02 | $53.43 | $52.63 | $52.66 | 21.2M |
| 2026-04-27 | $51.99 | $52.93 | $51.83 | $52.63 | 28.0M |
| 2026-04-24 | $52.32 | $52.51 | $51.93 | $52.05 | 30.3M |
| 2026-04-23 | $53.06 | $53.52 | $52.25 | $52.47 | 32.0M |
| 2026-04-22 | $53.67 | $53.80 | $53.00 | $53.12 | 24.1M |
| 2026-04-21 | $54.00 | $54.65 | $53.21 | $53.48 | 34.3M |
| 2026-04-20 | $53.50 | $53.95 | $53.18 | $53.95 | 44.0M |
| 2026-04-17 | $54.16 | $54.60 | $53.75 | $53.91 | 43.5M |
| 2026-04-16 | $54.04 | $54.51 | $53.47 | $53.51 | 35.2M |
| 2026-04-15 | $54.25 | $55.40 | $53.71 | $54.32 | 63.8M |
| 2026-04-14 | $53.10 | $53.57 | $52.80 | $53.35 | 40.2M |
| 2026-04-13 | $52.18 | $53.44 | $51.85 | $53.35 | 27.8M |
| 2026-04-10 | $52.80 | $52.83 | $52.20 | $52.54 | 25.2M |
| 2026-04-09 | $51.63 | $52.84 | $51.63 | $52.71 | 32.0M |
| 2026-04-08 | $51.94 | $52.26 | $51.37 | $51.88 | 36.5M |
| 2026-04-07 | $49.80 | $50.48 | $49.62 | $50.28 | 28.5M |
| 2026-04-06 | $49.43 | $50.12 | $49.25 | $50.06 | 28.5M |
| 2026-04-02 | $48.75 | $49.57 | $48.16 | $49.38 | 27.5M |
| 2026-04-01 | $49.70 | $50.05 | $48.78 | $49.27 | 32.9M |
| 2026-03-31 | $47.68 | $48.77 | $47.37 | $48.75 | 49.1M |
| 2026-03-30 | $47.55 | $47.86 | $46.93 | $47.23 | 43.4M |
| 2026-03-27 | $48.07 | $48.25 | $46.84 | $46.97 | 36.8M |
| 2026-03-26 | $48.71 | $48.87 | $48.03 | $48.24 | 32.5M |
| 2026-03-25 | $48.52 | $49.11 | $48.18 | $48.75 | 30.0M |
| 2026-03-24 | $47.05 | $48.46 | $47.02 | $48.14 | 39.8M |
| 2026-03-23 | $48.34 | $48.39 | $47.48 | $47.52 | 42.3M |
| 2026-03-20 | $47.13 | $47.46 | $46.69 | $47.16 | 78.1M |
| 2026-03-19 | $46.42 | $47.19 | $46.12 | $47.01 | 38.6M |
| 2026-03-18 | $47.22 | $47.88 | $46.69 | $46.83 | 40.3M |
| 2026-03-17 | $47.66 | $48.08 | $47.20 | $47.28 | 33.4M |
| 2026-03-16 | $47.12 | $47.68 | $46.90 | $47.06 | 38.1M |
| 2026-03-13 | $47.52 | $47.82 | $46.66 | $46.72 | 45.5M |
| 2026-03-12 | $47.70 | $47.78 | $46.79 | $47.13 | 58.4M |
| 2026-03-11 | $48.36 | $48.65 | $47.78 | $48.52 | 42.2M |
| 2026-03-10 | $48.28 | $49.15 | $47.60 | $48.56 | 50.3M |
| 2026-03-09 | $47.94 | $48.15 | $46.77 | $47.90 | 62.8M |
| 2026-03-06 | $48.55 | $48.70 | $47.62 | $48.64 | 47.0M |
| 2026-03-05 | $49.82 | $50.43 | $49.33 | $49.81 | 39.1M |
| 2026-03-04 | $49.89 | $50.41 | $49.21 | $50.30 | 34.2M |
| 2026-03-03 | $48.76 | $50.51 | $48.50 | $49.97 | 51.2M |
| 2026-03-02 | $48.78 | $50.42 | $48.58 | $49.81 | 40.6M |
| 2026-02-27 | $51.08 | $51.41 | $49.32 | $49.83 | 77.7M |
| 2026-02-26 | $51.88 | $52.67 | $51.74 | $52.30 | 52.4M |
| 2026-02-25 | $50.33 | $51.77 | $50.31 | $51.69 | 41.4M |
| 2026-02-24 | $50.74 | $50.88 | $49.47 | $50.41 | 53.1M |
| 2026-02-23 | $52.84 | $53.26 | $50.89 | $51.07 | 50.6M |
| 2026-02-20 | $52.53 | $53.09 | $51.83 | $53.06 | 33.6M |
| 2026-02-19 | $51.91 | $52.81 | $51.83 | $52.77 | 47.1M |
| 2026-02-18 | $52.99 | $53.61 | $52.79 | $53.36 | 30.7M |
| 2026-02-17 | $53.04 | $53.55 | $52.62 | $52.74 | 35.5M |
| 2026-02-13 | $51.91 | $52.82 | $51.44 | $52.55 | 31.8M |
| 2026-02-12 | $53.91 | $53.94 | $51.79 | $52.52 | 55.5M |
| 2026-02-11 | $55.97 | $56.11 | $53.24 | $53.85 | 49.0M |
| 2026-02-10 | $56.44 | $56.83 | $54.27 | $55.39 | 48.3M |
| 2026-02-09 | $56.39 | $56.72 | $56.18 | $56.41 | 32.0M |
| 2026-02-06 | $55.55 | $56.87 | $55.29 | $56.53 | 42.5M |
| 2026-02-05 | $55.02 | $55.29 | $54.25 | $54.94 | 33.0M |
| 2026-02-04 | $54.78 | $56.04 | $54.71 | $55.38 | 54.5M |
| 2026-02-03 | $54.20 | $55.12 | $53.68 | $54.45 | 41.2M |
| 2026-02-02 | $53.20 | $54.09 | $52.95 | $54.03 | 34.6M |
| 2026-01-30 | $52.87 | $53.41 | $52.77 | $53.20 | 34.5M |
| 2026-01-29 | $51.98 | $53.09 | $51.95 | $53.08 | 35.2M |
| 2026-01-28 | $51.95 | $52.14 | $51.31 | $51.81 | 35.0M |
| 2026-01-27 | $52.21 | $52.25 | $51.81 | $52.17 | 26.5M |
| 2026-01-26 | $51.80 | $52.28 | $51.67 | $52.02 | 27.7M |
| 2026-01-23 | $52.11 | $52.20 | $51.38 | $51.72 | 34.6M |
| 2026-01-22 | $52.47 | $53.13 | $52.33 | $52.45 | 31.2M |
| 2026-01-21 | $52.23 | $52.86 | $52.05 | $52.07 | 36.3M |
| 2026-01-20 | $52.32 | $53.48 | $51.96 | $52.10 | 49.2M |
| 2026-01-16 | $52.69 | $53.38 | $52.25 | $52.97 | 52.2M |
| 2026-01-15 | $52.72 | $53.04 | $52.23 | $52.59 | 51.0M |
| 2026-01-14 | $52.88 | $53.48 | $51.66 | $52.48 | 84.8M |
| 2026-01-13 | $55.27 | $55.52 | $54.30 | $54.54 | 43.5M |
| 2026-01-12 | $55.29 | $55.45 | $54.73 | $55.19 | 45.9M |
| 2026-01-09 | $56.17 | $56.61 | $55.79 | $55.85 | 30.8M |
| 2026-01-08 | $55.48 | $56.58 | $55.47 | $56.18 | 30.9M |
| 2026-01-07 | $56.69 | $56.81 | $55.44 | $55.64 | 49.7M |
| 2026-01-06 | $57.01 | $57.41 | $56.75 | $57.25 | 31.8M |
| 2026-01-05 | $56.17 | $57.55 | $56.14 | $56.89 | 36.1M |
| 2026-01-02 | $55.03 | $55.99 | $54.88 | $55.95 | 25.5M |
| 2025-12-31 | $55.32 | $55.42 | $54.93 | $55.00 | 16.3M |
| 2025-12-30 | $55.49 | $55.64 | $55.17 | $55.28 | 17.4M |
| 2025-12-29 | $56.11 | $56.25 | $55.27 | $55.35 | 21.0M |
| 2025-12-26 | $56.28 | $56.55 | $56.03 | $56.17 | 15.3M |
| 2025-12-24 | $56.13 | $56.50 | $55.89 | $56.25 | 13.6M |
| 2025-12-23 | $55.81 | $56.22 | $55.81 | $55.97 | 22.3M |
| 2025-12-22 | $55.37 | $56.11 | $55.34 | $55.88 | 33.4M |
| 2025-12-19 | $54.52 | $55.31 | $54.38 | $55.27 | 73.0M |
| 2025-12-18 | $54.80 | $55.15 | $53.77 | $54.26 | 87.5M |
| 2025-12-17 | $55.12 | $55.57 | $54.46 | $54.55 | 35.3M |
| 2025-12-16 | $55.14 | $55.35 | $54.69 | $54.81 | 32.9M |
| 2025-12-15 | $55.41 | $56.07 | $55.07 | $55.33 | 32.9M |
| 2025-12-12 | $54.78 | $55.30 | $54.35 | $55.14 | 40.5M |
| 2025-12-11 | $53.95 | $54.65 | $53.75 | $54.56 | 35.7M |
| 2025-12-10 | $53.59 | $54.55 | $53.34 | $54.08 | 54.4M |
| 2025-12-09 | $53.97 | $54.28 | $53.27 | $53.54 | 47.2M |
| 2025-12-08 | $53.90 | $54.21 | $53.49 | $53.90 | 34.4M |
| 2025-12-05 | $53.93 | $54.83 | $53.74 | $53.95 | 34.0M |
| 2025-12-04 | $54.21 | $54.69 | $54.00 | $54.16 | 38.5M |
| 2025-12-03 | $53.25 | $54.24 | $53.18 | $54.09 | 37.1M |