Bank of America (BAC) went public on January 13, 1978, when it opened at a split-adjusted price of $0.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $53.69 | $54.20 | $49.80 | $49.84 | 263,531,824 |
April 2026 | $49.70 | $55.40 | $48.16 | $53.46 | 688,858,300 |
March 2026 | $48.51 | $50.23 | $46.12 | $48.75 | 973,417,928 |
February 2026 | $52.90 | $56.55 | $49.04 | $49.55 | 844,412,700 |
January 2026 | $54.72 | $57.23 | $51.02 | $52.90 | 792,437,500 |
December 2025 | $52.92 | $56.23 | $52.40 | $54.69 | 799,396,900 |
November 2025 | $52.69 | $54.10 | $50.15 | $53.07 | 712,127,000 |
October 2025 | $50.75 | $53.06 | $48.01 | $52.87 | 762,970,500 |
September 2025 | $49.40 | $52.31 | $48.35 | $51.03 | 754,239,800 |
August 2025 | $45.61 | $50.09 | $44.02 | $49.92 | 728,384,200 |
July 2025 | $46.26 | $48.51 | $44.28 | $46.50 | 906,389,900 |
June 2025 | $42.91 | $46.90 | $42.41 | $46.55 | 775,768,400 |
May 2025 | $38.94 | $44.15 | $38.71 | $43.16 | 822,871,900 |
April 2025 | $40.41 | $41.05 | $32.34 | $39.00 | 1,359,333,800 |
March 2025 | $44.91 | $45.64 | $38.32 | $40.81 | 936,464,600 |
February 2025 | $44.14 | $46.63 | $42.13 | $44.80 | 650,240,100 |
January 2025 | $42.90 | $46.17 | $42.57 | $45.00 | 739,447,500 |
December 2024 | $46.14 | $46.22 | $41.58 | $42.71 | 652,159,200 |
November 2024 | $40.74 | $46.47 | $39.73 | $45.92 | 776,323,600 |
October 2024 | $38.19 | $41.91 | $37.43 | $40.42 | 722,829,900 |
September 2024 | $38.97 | $39.67 | $36.74 | $38.35 | 794,903,800 |
August 2024 | $38.83 | $39.24 | $33.74 | $39.13 | 894,057,800 |
July 2024 | $38.32 | $42.67 | $38.09 | $38.71 | 868,095,500 |
June 2024 | $38.22 | $38.74 | $36.82 | $38.19 | 696,786,300 |
May 2024 | $35.51 | $38.25 | $34.98 | $38.17 | 720,885,600 |