Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

28,49

+1,35

(+4,97%)

Alla chiusura: 04:00PM EDT

28,57

+0,08

(+0,28%)

Preborsa:

05:56AM EDT

Periodo di tempo:

28 mar 2022 - 28 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mar 2023	-	-	-	-	-	-
27 mar 2023	27,93	28,65	27,91	28,49	28,49	102.333.200
24 mar 2023	26,60	27,29	26,32	27,14	27,14	96.872.700
23 mar 2023	28,00	28,09	26,79	26,97	26,97	105.335.900
22 mar 2023	28,71	28,74	27,64	27,64	27,64	76.925.900
21 mar 2023	28,63	28,98	28,51	28,59	28,59	84.854.800
20 mar 2023	28,24	28,43	27,65	27,75	27,75	81.441.200
17 mar 2023	28,66	28,66	27,62	27,82	27,82	130.379.700
16 mar 2023	28,38	29,47	28,11	28,97	28,97	108.348.800
15 mar 2023	27,88	28,56	27,68	28,49	28,49	131.104.400
14 mar 2023	29,99	30,09	28,47	28,76	28,76	154.255.800
13 mar 2023	28,92	29,72	27,87	28,51	28,51	218.403.300
10 mar 2023	30,32	31,04	28,92	30,27	30,27	165.195.300
09 mar 2023	32,28	32,39	30,31	30,54	30,54	112.457.900
08 mar 2023	32,66	32,97	32,44	32,56	32,56	40.045.600
07 mar 2023	33,85	33,90	32,80	33,00	33,00	52.855.300
06 mar 2023	34,24	34,56	33,99	34,09	34,09	36.646.700
03 mar 2023	33,65	34,29	33,65	34,16	34,16	39.098.200
02 mar 2023	33,66	33,70	33,00	33,49	33,49	44.607.200
01 mar 2023	34,15	34,49	33,98	34,14	34,14	29.281.600
28 feb 2023	34,35	34,49	34,18	34,30	34,30	32.620.600
27 feb 2023	34,45	34,69	34,17	34,21	34,21	30.137.500
24 feb 2023	33,86	34,29	33,84	34,21	34,21	27.046.600
23 feb 2023	34,40	34,60	33,86	34,26	34,26	28.488.000
22 feb 2023	34,36	34,55	34,07	34,29	34,29	38.550.400
21 feb 2023	34,91	35,05	34,27	34,52	34,52	37.068.900
17 feb 2023	35,08	35,39	34,74	35,35	35,35	28.562.700
16 feb 2023	35,42	35,66	35,22	35,28	35,28	22.681.100
15 feb 2023	35,32	35,61	35,16	35,56	35,56	23.500.100
14 feb 2023	35,63	35,99	35,46	35,62	35,62	33.625.200
13 feb 2023	35,48	35,78	35,39	35,65	35,65	29.163.900
10 feb 2023	35,55	35,59	35,03	35,58	35,58	32.898.900
09 feb 2023	36,27	36,35	35,56	35,72	35,72	35.257.100
08 feb 2023	36,41	36,84	36,34	36,50	36,50	28.032.800
07 feb 2023	36,17	37,00	36,13	36,77	36,77	44.100.200
06 feb 2023	36,25	36,44	35,98	36,37	36,37	29.463.200
03 feb 2023	36,02	36,76	35,90	36,43	36,43	37.411.700
02 feb 2023	36,10	36,38	35,44	36,13	36,13	33.729.100
01 feb 2023	35,20	36,26	35,11	35,92	35,92	44.438.700
31 gen 2023	35,17	35,48	35,00	35,48	35,48	38.917.400
30 gen 2023	35,21	35,56	35,18	35,30	35,30	27.353.500
27 gen 2023	35,44	35,78	35,27	35,45	35,45	29.964.900
26 gen 2023	35,05	35,35	34,79	35,34	35,34	30.035.500
25 gen 2023	34,30	34,96	34,25	34,87	34,87	28.859.700
24 gen 2023	34,22	34,79	33,95	34,57	34,57	26.716.700
23 gen 2023	33,81	34,51	33,75	34,32	34,32	33.683.300
20 gen 2023	33,30	33,89	33,09	33,85	33,85	45.004.400
19 gen 2023	33,28	33,55	32,89	33,23	33,23	42.707.100
18 gen 2023	34,33	34,34	33,51	33,72	33,72	54.517.800
17 gen 2023	34,69	34,83	34,15	34,52	34,52	56.458.400
13 gen 2023	34,20	35,39	33,09	35,23	35,23	89.667.800
12 gen 2023	34,60	34,87	34,36	34,47	34,47	44.230.400
11 gen 2023	34,12	34,44	34,00	34,38	34,38	36.783.700
10 gen 2023	33,74	34,27	33,64	34,12	34,12	35.096.000
09 gen 2023	34,75	34,76	33,71	33,89	33,89	43.818.800
06 gen 2023	34,09	34,58	33,54	34,41	34,41	34.068.700
05 gen 2023	33,92	34,14	33,58	34,07	34,07	34.177.000
04 gen 2023	33,90	34,82	33,83	34,14	34,14	41.998.500
03 gen 2023	33,23	34,09	33,21	33,51	33,51	35.221.500
30 dic 2022	33,10	33,30	32,86	33,12	33,12	28.198.900
29 dic 2022	32,89	33,16	32,75	33,14	33,14	22.252.900
28 dic 2022	32,57	32,97	32,53	32,77	32,77	30.541.000
27 dic 2022	32,50	32,67	32,28	32,53	32,53	22.776.100
23 dic 2022	32,40	32,58	32,19	32,47	32,47	21.378.600
22 dic 2022	32,52	32,58	31,87	32,39	32,39	30.234.400
21 dic 2022	32,52	32,87	32,41	32,68	32,68	32.544.000
20 dic 2022	32,40	32,58	32,14	32,19	32,19	35.561.100
19 dic 2022	31,76	32,23	31,73	32,06	32,06	38.374.100
16 dic 2022	31,62	31,93	31,35	31,70	31,70	61.795.200
15 dic 2022	31,75	31,99	31,49	31,77	31,77	49.027.600
14 dic 2022	32,80	33,00	32,16	32,28	32,28	48.819.500
13 dic 2022	33,55	33,67	32,57	32,75	32,75	54.804.800
12 dic 2022	32,31	32,78	32,06	32,73	32,73	41.060.500
09 dic 2022	32,11	32,60	32,08	32,38	32,38	36.985.500
08 dic 2022	32,97	32,99	32,18	32,44	32,44	45.491.100
07 dic 2022	32,59	32,92	32,35	32,74	32,74	49.234.100
06 dic 2022	34,57	34,68	32,41	33,00	33,00	84.085.700
05 dic 2022	35,81	35,89	34,14	34,47	34,47	71.386.600
02 dic 2022	36,06	36,29	35,81	36,08	36,08	42.295.300
01 dic 2022	37,50	37,69	36,40	36,55	36,55	46.213.200
30 nov 2022	36,90	37,85	36,20	37,85	37,85	51.747.900
29 nov 2022	36,98	37,15	36,72	37,00	37,00	27.048.800
28 nov 2022	37,40	37,66	36,83	36,86	36,86	35.428.300
25 nov 2022	37,72	37,87	37,56	37,70	37,70	16.118.500
23 nov 2022	37,49	37,66	37,37	37,61	37,61	18.934.700
22 nov 2022	37,59	37,80	37,43	37,49	37,49	23.499.300
21 nov 2022	37,09	37,52	37,06	37,31	37,31	27.935.700
18 nov 2022	37,79	37,85	36,92	37,19	37,19	32.041.800
17 nov 2022	36,88	37,20	36,56	37,17	37,17	23.689.700
16 nov 2022	37,61	37,74	37,20	37,36	37,36	23.813.000
15 nov 2022	38,19	38,30	37,30	37,70	37,70	46.082.800
14 nov 2022	38,09	38,26	37,75	37,76	37,76	35.541.400
11 nov 2022	38,19	38,60	37,97	38,41	38,41	35.688.700
10 nov 2022	37,30	38,22	37,14	38,13	38,13	45.702.800
09 nov 2022	36,88	36,96	36,39	36,52	36,52	30.164.400
08 nov 2022	37,09	37,42	36,75	37,11	37,11	32.664.300
07 nov 2022	37,01	37,34	36,73	37,01	37,01	37.533.700
04 nov 2022	36,50	37,00	36,22	36,79	36,79	39.369.400
03 nov 2022	35,70	36,14	35,41	35,89	35,89	30.046.500
02 nov 2022	36,07	37,28	35,95	36,09	36,09	57.380.600
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

FTSE MIB26.322,11+115,44(+0,44%)

Dow Jones32.432,08+194,55(+0,60%)

Nasdaq 11.768,84-55,12(-0,47%)

Nikkei 22527.518,25+41,38(+0,15%)

Petrolio73,21+0,40(+0,55%)

BTC-EUR24.844,24-969,92(-3,76%)

Bank of America Corporation (BAC)

FTSE MIB
26.322,11
+115,44(+0,44%)

Dow Jones
32.432,08
+194,55(+0,60%)

Nasdaq
11.768,84
-55,12(-0,47%)

Nikkei 225
27.518,25
+41,38(+0,15%)

Petrolio
73,21
+0,40(+0,55%)

BTC-EUR
24.844,24
-969,92(-3,76%)