Bank of America Corporation (1BAC) Price History

Daily open, high, low, close and volume for Bank of America Corporation (1BAC) from 2025-10-09 to 2026-10-08, newest first.

‹ 1BAC price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	€47.80	€47.80	€46.65	€46.65	71
2026-10-07	€48.42	€48.42	€47.38	€47.61	326
2026-10-06	€48.33	€48.33	€48.00	€48.15	210
2026-10-05	€47.98	€48.29	€47.98	€48.29	27
2026-10-02	€48.20	€48.20	€47.90	€47.52	150
2026-10-01	€48.21	€48.21	€47.08	€47.19	524
2026-09-30	€48.49	€48.60	€48.33	€48.33	61
2026-09-29	€48.79	€48.80	€48.55	€48.49	78
2026-09-28	€49.16	€49.70	€49.16	€49.20	273
2026-09-25	€49.28	€49.28	€49.28	€49.28	0
2026-09-24	€49.31	€49.47	€49.31	€49.28	105
2026-09-23	€49.42	€49.42	€49.12	€49.12	308
2026-09-22	€50.69	€50.69	€49.96	€49.06	43
2026-09-21	€50.57	€50.57	€50.50	€50.36	597
2026-09-18	€50.50	€50.50	€50.50	€50.57	500
2026-09-17	€50.64	€50.79	€50.50	€50.57	57
2026-09-16	€51.68	€51.70	€51.68	€50.63	222
2026-09-15	€51.52	€51.61	€51.20	€51.25	611
2026-09-14	€54.62	€54.62	€53.51	€53.51	40
2026-09-11	€53.97	€54.40	€53.96	€54.14	341
2026-09-10	€54.45	€54.45	€53.78	€53.78	32
2026-09-09	€53.82	€53.82	€53.82	€53.82	0
2026-09-08	€53.35	€53.99	€53.35	€53.82	40
2026-09-07	€52.86	€54.39	€52.86	€53.97	101
2026-09-04	€53.90	€53.90	€53.67	€53.35	6
2026-09-03	€54.80	€56.71	€51.99	€51.99	326
2026-09-02	€54.64	€54.80	€54.64	€54.37	52
2026-09-01	€53.29	€53.29	€53.29	€53.80	500
2026-08-31	€53.81	€53.93	€53.41	€53.41	96
2026-08-28	€52.83	€53.72	€52.83	€53.83	29
2026-08-27	€53.40	€53.40	€53.40	€53.40	0
2026-08-26	€53.45	€53.45	€53.45	€53.40	40
2026-08-25	€53.66	€53.66	€53.23	€53.23	135
2026-08-24	€53.10	€53.66	€53.10	€53.47	90
2026-08-21	€52.88	€53.17	€52.88	€53.21	124
2026-08-20	€54.14	€54.14	€54.14	€53.83	300
2026-08-19	€55.66	€55.66	€54.47	€54.26	115
2026-08-18	€55.35	€55.56	€55.30	€55.19	355
2026-08-17	€56.90	€56.90	€52.87	€55.89	2,638
2026-08-14	€55.68	€55.68	€55.57	€55.69	171
2026-08-13	€56.19	€56.19	€55.43	€55.43	971
2026-08-12	€55.50	€55.78	€55.50	€55.89	133
2026-08-11	€55.52	€55.52	€55.52	€55.36	10
2026-08-10	€54.41	€54.41	€54.41	€54.41	0
2026-08-07	€54.59	€54.59	€54.50	€54.41	150
2026-08-06	€55.27	€55.27	€54.91	€54.60	59
2026-08-05	€54.88	€54.93	€54.79	€54.79	313
2026-08-04	€53.99	€54.66	€53.96	€55.01	255
2026-08-03	€53.92	€54.20	€53.92	€53.94	386
2026-07-31	€53.57	€54.00	€53.57	€53.95	435
2026-07-30	€53.33	€53.40	€53.33	€53.19	350
2026-07-29	€54.95	€54.95	€54.77	€54.48	137
2026-07-28	€54.88	€54.88	€54.56	€54.77	38
2026-07-27	€54.65	€55.03	€54.65	€54.83	550
2026-07-24	€54.08	€54.57	€54.08	€54.58	677
2026-07-23	€54.04	€54.08	€53.47	€53.52	1,290
2026-07-22	€53.85	€53.85	€53.84	€54.06	662
2026-07-21	€53.41	€53.41	€53.41	€53.47	25
2026-07-20	€53.99	€53.99	€53.99	€53.99	0
2026-07-17	€53.80	€54.18	€53.80	€53.99	184
2026-07-16	€54.11	€54.11	€53.75	€53.81	244
2026-07-15	€52.87	€54.09	€52.85	€53.84	378
2026-07-14	€52.24	€53.20	€51.45	€53.14	910
2026-07-13	€52.48	€52.48	€51.85	€51.93	132
2026-07-10	€52.06	€52.10	€52.06	€52.24	513
2026-07-09	€51.64	€51.79	€51.64	€51.79	125
2026-07-08	€52.51	€52.51	€51.37	€51.37	149
2026-07-07	€52.50	€52.91	€52.50	€52.70	285
2026-07-06	€51.50	€51.94	€51.50	€52.10	1,351
2026-07-03	€50.99	€50.99	€50.99	€50.99	0
2026-07-02	€50.99	€50.99	€50.99	€50.99	0
2026-07-01	€50.99	€50.99	€50.99	€50.99	87
2026-06-30	€50.55	€50.55	€49.98	€50.11	529
2026-06-29	€50.53	€51.13	€50.52	€50.90	495
2026-06-26	€51.25	€51.25	€51.25	€50.87	2
2026-06-25	€50.99	€51.66	€50.99	€51.64	33
2026-06-24	€50.70	€51.23	€50.70	€50.85	572
2026-06-23	€50.07	€50.65	€50.07	€50.78	75
2026-06-22	€49.09	€51.49	€48.89	€50.32	3,399
2026-06-19	€49.88	€49.88	€48.57	€49.49	1,650
2026-06-18	€49.01	€49.70	€49.01	€49.46	571
2026-06-17	€49.10	€49.58	€49.10	€49.76	220
2026-06-16	€48.15	€48.15	€48.15	€48.92	13
2026-06-15	€48.81	€48.88	€48.24	€48.37	343
2026-06-12	€47.68	€48.18	€47.68	€48.44	258
2026-06-11	€47.54	€47.63	€47.29	€47.53	916
2026-06-10	€47.27	€47.42	€47.27	€47.42	265
2026-06-09	€46.58	€47.07	€46.41	€46.44	241
2026-06-08	€47.62	€47.62	€47.62	€46.81	100
2026-06-05	€46.22	€46.78	€46.17	€46.68	1,041
2026-06-04	€42.88	€48.46	€42.88	€43.74	514
2026-06-03	€44.83	€44.90	€42.92	€44.33	829
2026-06-02	€44.22	€44.22	€44.22	€44.22	0
2026-06-01	€44.25	€44.56	€44.19	€44.22	253
2026-05-29	€43.56	€43.68	€43.56	€43.97	114
2026-05-28	€43.98	€44.17	€43.85	€43.87	530
2026-05-27	€45.01	€45.01	€44.38	€43.73	57
2026-05-26	€45.04	€45.04	€45.04	€45.04	0
2026-05-25	€44.96	€44.96	€44.96	€45.04	4
2026-05-22	€44.08	€44.40	€44.08	€44.81	172
2026-05-21	€44.26	€44.26	€44.26	€44.02	218
2026-05-20	€43.63	€43.63	€43.63	€44.15	6
2026-05-19	€43.51	€44.03	€43.51	€43.87	138
2026-05-18	€42.62	€43.42	€42.62	€43.40	164
2026-05-15	€42.99	€42.99	€42.79	€42.63	72
2026-05-14	€42.97	€43.08	€42.97	€43.22	270
2026-05-13	€43.16	€43.17	€42.91	€43.15	318
2026-05-12	€43.17	€43.17	€42.49	€42.91	395
2026-05-11	€43.53	€43.63	€43.41	€42.95	444
2026-05-08	€44.79	€44.98	€44.64	€43.92	238
2026-05-07	€45.75	€45.75	€45.53	€45.39	123
2026-05-06	€45.43	€45.43	€45.43	€45.74	10
2026-05-05	€44.88	€44.88	€44.88	€45.45	50
2026-05-04	€45.22	€45.22	€45.22	€44.54	10
2026-04-30	€45.06	€45.26	€45.06	€45.58	121
2026-04-29	€44.92	€44.92	€44.92	€44.89	223
2026-04-28	€44.78	€44.78	€44.78	€44.78	0
2026-04-27	€44.27	€44.33	€44.27	€44.78	112
2026-04-24	€44.78	€44.81	€44.76	€44.63	295
2026-04-23	€45.49	€45.63	€45.38	€45.58	319
2026-04-22	€45.91	€45.91	€45.91	€45.91	0
2026-04-21	€45.90	€46.31	€45.90	€45.91	69
2026-04-20	€45.58	€45.58	€45.26	€45.54	334
2026-04-17	€45.88	€45.88	€45.83	€45.83	556
2026-04-16	€45.92	€46.14	€45.90	€45.76	1,171
2026-04-15	€45.48	€46.40	€45.31	€45.90	1,888
2026-04-14	€45.01	€45.31	€45.00	€45.31	813
2026-04-13	€44.46	€44.88	€44.46	€44.83	220
2026-04-10	€44.83	€44.83	€44.83	€44.80	300
2026-04-09	€44.43	€44.43	€44.43	€44.62	24
2026-04-08	€43.98	€44.28	€43.98	€44.04	2,813
2026-04-07	€42.90	€43.12	€42.90	€43.24	522
2026-04-02	€42.05	€42.05	€42.05	€42.61	3
2026-04-01	€41.40	€41.40	€41.40	€41.40	0
2026-03-31	€41.40	€41.40	€41.40	€41.40	0
2026-03-30	€40.83	€41.31	€40.83	€41.40	160
2026-03-27	€41.93	€41.93	€41.26	€41.18	85
2026-03-26	€41.73	€42.13	€41.73	€41.73	212
2026-03-25	€42.13	€42.13	€42.04	€42.04	125
2026-03-24	€40.90	€41.04	€40.90	€41.67	285
2026-03-23	€41.74	€41.74	€41.26	€41.06	185
2026-03-20	€40.94	€40.94	€40.49	€40.82	194
2026-03-19	€40.86	€40.86	€40.86	€40.54	217
2026-03-18	€41.15	€41.17	€40.73	€41.11	670
2026-03-17	€40.11	€41.38	€40.11	€41.15	40
2026-03-16	€42.47	€42.47	€40.65	€40.96	560
2026-03-13	€41.20	€41.46	€41.20	€41.40	125
2026-03-12	€41.12	€41.12	€41.12	€41.12	20
2026-03-11	€41.50	€41.50	€41.44	€41.45	144
2026-03-10	€41.53	€41.79	€41.00	€41.65	670
2026-03-09	€41.28	€41.48	€40.83	€40.85	158
2026-03-06	€42.99	€43.19	€41.28	€41.38	5,153
2026-03-05	€43.06	€43.06	€43.06	€43.06	0
2026-03-04	€43.20	€43.20	€43.20	€43.06	10
2026-03-03	€44.31	€44.31	€41.95	€42.71	327
2026-03-02	€41.17	€42.63	€41.17	€42.79	255
2026-02-27	€43.88	€43.88	€42.38	€42.38	1,434
2026-02-26	€43.58	€43.58	€43.58	€43.58	0
2026-02-25	€42.78	€43.45	€42.78	€43.58	427
2026-02-24	€43.58	€43.58	€43.40	€42.62	15
2026-02-23	€44.72	€44.76	€43.40	€43.67	120
2026-02-20	€44.94	€44.96	€44.92	€44.54	181
2026-02-19	€44.24	€44.70	€44.24	€44.71	350
2026-02-18	€44.02	€44.02	€44.02	€44.02	0
2026-02-17	€44.02	€44.02	€44.02	€44.02	0
2026-02-16	€44.31	€44.31	€44.31	€44.02	2
2026-02-13	€44.39	€44.39	€44.23	€44.25	90
2026-02-12	€45.50	€45.50	€44.49	€43.97	33
2026-02-11	€46.42	€46.42	€46.13	€46.13	605
2026-02-10	€47.40	€47.60	€47.40	€46.99	250
2026-02-09	€47.75	€47.75	€47.41	€47.46	192
2026-02-06	€46.78	€46.78	€46.78	€47.58	30
2026-02-05	€46.83	€46.90	€46.12	€46.22	347
2026-02-04	€46.33	€47.30	€46.22	€47.31	208
2026-02-03	€45.84	€46.48	€45.84	€46.36	763
2026-02-02	€44.68	€44.78	€44.68	€45.44	502
2026-01-30	€44.30	€44.58	€44.30	€44.64	314
2026-01-29	€43.45	€43.45	€43.45	€43.45	0
2026-01-28	€43.54	€43.54	€43.40	€43.45	284
2026-01-27	€44.06	€44.06	€44.06	€43.45	1
2026-01-26	€43.66	€43.99	€43.50	€43.69	489
2026-01-23	€44.79	€44.81	€43.90	€43.83	759
2026-01-22	€44.76	€45.00	€44.60	€45.02	275
2026-01-21	€44.88	€44.88	€44.88	€44.88	23
2026-01-20	€44.45	€45.62	€44.23	€45.04	537
2026-01-19	€45.53	€45.53	€45.53	€45.53	0
2026-01-16	€45.37	€45.53	€45.24	€45.53	457
2026-01-15	€45.36	€45.80	€45.20	€45.54	766
2026-01-14	€46.75	€46.96	€44.63	€44.81	3,178
2026-01-13	€47.49	€47.50	€46.97	€47.08	1,063
2026-01-12	€47.53	€47.53	€46.72	€47.12	1,352
2026-01-09	€48.49	€48.49	€48.49	€48.49	0
2026-01-08	€47.46	€48.49	€47.46	€48.49	129
2026-01-07	€48.77	€48.77	€47.89	€47.94	1,580
2026-01-06	€48.76	€48.88	€48.37	€48.81	339
2026-01-05	€48.84	€49.06	€48.82	€48.86	439
2026-01-02	€47.03	€47.36	€47.03	€47.32	301
2025-12-30	€47.19	€47.19	€47.03	€46.99	101
2025-12-29	€47.67	€47.67	€47.17	€47.17	285
2025-12-23	€47.36	€47.62	€47.36	€47.53	1,429
2025-12-22	€46.81	€46.81	€46.81	€46.81	0
2025-12-19	€46.67	€46.67	€46.67	€46.81	23
2025-12-18	€46.72	€46.72	€46.72	€46.51	325
2025-12-17	€47.03	€47.20	€46.74	€46.74	2,392
2025-12-16	€47.15	€47.19	€46.99	€46.67	358
2025-12-15	€47.17	€47.33	€47.15	€47.15	416
2025-12-12	€46.72	€46.72	€46.66	€46.56	357
2025-12-11	€45.97	€45.97	€45.97	€46.10	500
2025-12-10	€46.22	€46.22	€46.22	€46.28	40
2025-12-09	€46.45	€46.45	€46.45	€46.45	0
2025-12-08	€46.46	€46.46	€46.22	€46.45	117
2025-12-05	€46.24	€46.51	€46.10	€46.56	1,331
2025-12-04	€46.05	€46.05	€46.05	€46.05	0
2025-12-03	€50.40	€50.40	€45.60	€46.05	1,229
2025-12-02	€46.08	€46.08	€46.08	€45.83	7
2025-12-01	€45.99	€46.12	€45.97	€46.01	347
2025-11-28	€45.79	€45.79	€45.79	€45.79	0
2025-11-27	€45.97	€45.97	€45.97	€45.79	3
2025-11-26	€45.53	€45.62	€45.53	€45.72	998
2025-11-25	€45.17	€45.17	€45.01	€45.39	92
2025-11-24	€44.89	€44.89	€44.56	€45.13	180
2025-11-21	€44.40	€44.40	€44.40	€44.63	25
2025-11-20	€45.30	€45.90	€45.28	€45.45	4,285
2025-11-19	€44.70	€45.42	€44.54	€45.36	209
2025-11-18	€44.01	€44.28	€44.01	€44.83	21
2025-11-17	€45.38	€45.38	€44.94	€44.94	83
2025-11-14	€45.33	€45.33	€44.86	€45.31	710
2025-11-13	€46.53	€46.53	€46.51	€46.06	1,110
2025-11-12	€47.05	€47.18	€47.02	€47.02	290
2025-11-11	€46.30	€46.30	€46.13	€46.45	175
2025-11-10	€46.18	€46.18	€46.18	€46.23	6
2025-11-07	€46.29	€46.35	€45.70	€45.80	820
2025-11-06	€46.29	€46.60	€46.29	€45.99	305
2025-11-05	€46.74	€46.83	€45.26	€45.49	4,426
2025-11-04	€46.02	€46.02	€46.02	€46.76	48
2025-11-03	€46.65	€46.74	€45.88	€46.04	558
2025-10-31	€45.58	€46.06	€45.50	€45.95	1,042
2025-10-30	€45.40	€45.40	€45.18	€45.99	42
2025-10-29	€45.23	€45.37	€45.23	€45.29	217
2025-10-28	€45.42	€45.43	€45.00	€44.96	1,440
2025-10-27	€45.53	€45.53	€45.31	€45.42	433
2025-10-24	€44.62	€45.26	€44.58	€45.31	2,052
2025-10-23	€44.30	€44.30	€44.05	€44.37	166
2025-10-22	€44.76	€44.76	€43.94	€43.76	320
2025-10-21	€44.74	€44.74	€44.67	€44.76	203
2025-10-20	€44.12	€44.28	€44.12	€44.69	540
2025-10-17	€42.24	€43.67	€41.72	€43.99	2,450
2025-10-16	€44.92	€44.93	€44.76	€44.54	149
2025-10-15	€43.23	€45.44	€43.08	€45.17	6,774
2025-10-14	€42.17	€42.42	€42.17	€43.10	217
2025-10-13	€42.70	€42.70	€42.58	€42.67	608
2025-10-10	€42.62	€42.62	€42.49	€42.49	58
2025-10-09	€43.22	€43.22	€43.00	€43.14	282