Bank of America (BAC) went public on January 13, 1978, when it opened at a split-adjusted price of $0.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $51.04 | $54.28 | $50.59 | $53.83 | 215,202,100 |
May 2026 | $53.41 | $53.92 | $49.05 | $51.33 | 730,893,700 |
April 2026 | $49.44 | $55.11 | $47.91 | $53.18 | 688,858,300 |
March 2026 | $48.26 | $49.97 | $45.88 | $48.50 | 973,417,900 |
February 2026 | $52.63 | $56.26 | $48.79 | $49.29 | 844,412,700 |
January 2026 | $54.44 | $56.93 | $50.76 | $52.63 | 792,437,500 |
December 2025 | $52.65 | $55.94 | $52.13 | $54.41 | 799,396,900 |
November 2025 | $52.41 | $53.82 | $49.90 | $52.80 | 712,127,000 |
October 2025 | $50.49 | $52.79 | $47.76 | $52.60 | 762,970,500 |
September 2025 | $49.15 | $52.04 | $48.10 | $50.77 | 754,239,800 |
August 2025 | $45.37 | $49.83 | $43.80 | $49.66 | 728,384,200 |
July 2025 | $46.02 | $48.26 | $44.05 | $46.26 | 906,389,900 |
June 2025 | $42.69 | $46.65 | $42.19 | $46.31 | 775,768,400 |
May 2025 | $38.74 | $43.92 | $38.51 | $42.94 | 822,871,900 |
April 2025 | $40.20 | $40.83 | $32.18 | $38.80 | 1,359,333,800 |
March 2025 | $44.68 | $45.40 | $38.12 | $40.60 | 936,464,600 |
February 2025 | $43.91 | $46.39 | $41.91 | $44.57 | 650,240,100 |
January 2025 | $42.68 | $45.93 | $42.35 | $44.77 | 739,447,500 |
December 2024 | $45.90 | $45.98 | $41.36 | $42.49 | 652,159,200 |
November 2024 | $40.53 | $46.23 | $39.53 | $45.68 | 776,323,600 |
October 2024 | $37.99 | $41.69 | $37.24 | $40.21 | 722,829,900 |
September 2024 | $38.76 | $39.47 | $36.55 | $38.15 | 794,903,800 |
August 2024 | $38.63 | $39.03 | $33.57 | $38.93 | 894,057,800 |
July 2024 | $38.12 | $42.45 | $37.90 | $38.51 | 868,095,500 |
June 2024 | $38.02 | $38.54 | $36.63 | $37.99 | 696,786,300 |