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 |
|---|---|---|---|---|---|
September 2026 | $61.66 | $63.83 | $54.39 | $54.43 | 767,123,826 |
August 2026 | $61.94 | $64.90 | $60.79 | $61.63 | 600,766,100 |
July 2026 | $56.84 | $62.67 | $56.56 | $61.64 | 740,368,600 |
June 2026 | $50.79 | $58.90 | $50.33 | $56.69 | 807,359,700 |
May 2026 | $53.14 | $53.65 | $48.80 | $51.07 | 730,893,700 |
April 2026 | $49.19 | $54.83 | $47.67 | $52.91 | 688,858,300 |
March 2026 | $48.01 | $49.71 | $45.65 | $48.25 | 973,417,900 |
February 2026 | $52.36 | $55.97 | $48.54 | $49.04 | 844,412,700 |
January 2026 | $54.16 | $56.64 | $50.50 | $52.36 | 792,437,500 |
December 2025 | $52.38 | $55.66 | $51.86 | $54.13 | 799,396,900 |
November 2025 | $52.15 | $53.55 | $49.64 | $52.53 | 712,127,000 |
October 2025 | $50.23 | $52.52 | $47.52 | $52.33 | 762,970,500 |
September 2025 | $48.90 | $51.78 | $47.86 | $50.51 | 754,239,800 |
August 2025 | $45.14 | $49.58 | $43.57 | $49.41 | 728,384,200 |
July 2025 | $45.78 | $48.01 | $43.83 | $46.03 | 906,389,900 |
June 2025 | $42.48 | $46.42 | $41.97 | $46.08 | 775,768,400 |
May 2025 | $38.55 | $43.70 | $38.31 | $42.72 | 822,871,900 |
April 2025 | $40.00 | $40.63 | $32.01 | $38.60 | 1,359,333,800 |
March 2025 | $44.45 | $45.17 | $37.93 | $40.40 | 936,464,600 |
February 2025 | $43.69 | $46.15 | $41.70 | $44.35 | 650,240,100 |
January 2025 | $42.46 | $45.70 | $42.13 | $44.54 | 739,447,500 |
December 2024 | $45.67 | $45.75 | $41.15 | $42.28 | 652,159,200 |
November 2024 | $40.32 | $45.99 | $39.33 | $45.45 | 776,323,600 |
October 2024 | $37.80 | $41.48 | $37.05 | $40.01 | 722,829,900 |
September 2024 | $38.57 | $39.27 | $36.36 | $37.96 | 794,903,800 |