Bank of America Corporation (BAC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

37,13+0,20 (+0,54%)

Alla chiusura: 4:00PM EST

37,35 0,22 (0,59%)
Dopo ore: 7:07PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 mar 2021	37,38	37,73	36,82	37,13	37,13	64.272.392
05 mar 2021	37,03	37,60	36,17	36,93	36,93	74.270.800
04 mar 2021	36,14	36,87	35,92	36,50	36,50	96.287.600
04 mar 2021	0.18 Dividendo
03 mar 2021	35,97	36,97	35,84	36,42	36,24	65.986.000
02 mar 2021	35,65	35,94	35,50	35,53	35,35	41.136.100
01 mar 2021	35,52	36,05	35,24	35,79	35,61	45.873.100
26 feb 2021	35,73	36,03	34,68	34,71	34,54	70.916.600
25 feb 2021	36,96	37,03	35,76	35,93	35,75	74.762.000
24 feb 2021	35,74	36,52	35,60	36,38	36,20	58.139.500
23 feb 2021	35,42	35,89	35,14	35,52	35,34	67.440.700
22 feb 2021	34,45	35,25	34,41	35,15	34,98	56.783.400
19 feb 2021	34,20	34,73	34,18	34,54	34,37	54.514.100
18 feb 2021	34,06	34,65	34,02	34,19	34,02	37.541.700
17 feb 2021	34,04	34,56	33,79	34,41	34,24	45.455.300
16 feb 2021	33,98	34,56	33,70	34,27	34,10	52.802.600
12 feb 2021	33,00	33,45	32,91	33,37	33,21	37.446.900
11 feb 2021	32,97	33,31	32,55	32,88	32,72	29.472.700
10 feb 2021	33,12	33,42	32,86	32,98	32,82	45.031.900
09 feb 2021	32,97	33,02	32,59	32,95	32,79	35.868.600
08 feb 2021	32,43	33,28	32,40	33,09	32,93	46.014.100
05 feb 2021	32,89	32,91	32,32	32,37	32,21	41.978.500
04 feb 2021	31,80	32,53	31,78	32,50	32,34	51.751.900
03 feb 2021	30,91	31,73	30,88	31,58	31,42	49.404.900
02 feb 2021	30,58	31,20	30,54	31,03	30,88	53.527.000
01 feb 2021	29,87	30,04	29,57	29,96	29,81	40.985.300
29 gen 2021	30,40	30,50	29,59	29,65	29,50	63.994.800
28 gen 2021	30,42	30,75	29,92	30,32	30,17	51.223.300
27 gen 2021	30,31	30,43	29,67	29,83	29,68	63.809.200
26 gen 2021	31,40	31,43	30,91	30,94	30,79	36.373.000
25 gen 2021	31,27	31,30	30,57	31,16	31,01	48.078.400
22 gen 2021	31,36	31,75	31,25	31,55	31,39	45.314.500
21 gen 2021	32,34	32,48	31,73	31,77	31,61	49.675.900
20 gen 2021	32,76	32,79	32,16	32,34	32,18	53.920.000
19 gen 2021	32,50	33,60	32,20	32,77	32,61	78.130.200
15 gen 2021	33,29	33,63	32,70	33,01	32,85	57.684.300
14 gen 2021	33,48	34,37	33,42	33,99	33,82	48.483.500
13 gen 2021	33,43	33,68	33,09	33,46	33,29	43.172.800
12 gen 2021	33,42	33,97	33,20	33,66	33,49	68.166.200
11 gen 2021	32,09	33,13	31,90	33,07	32,91	51.899.600
08 gen 2021	32,92	33,00	32,11	32,53	32,37	44.641.400
07 gen 2021	33,31	33,62	32,84	32,86	32,70	74.358.500
06 gen 2021	31,90	32,62	31,36	32,15	31,99	107.002.800
05 gen 2021	30,17	30,54	29,91	30,26	30,11	48.507.000
04 gen 2021	30,46	30,57	29,75	30,03	29,88	51.483.900
31 dic 2020	30,01	30,39	29,90	30,31	30,16	28.716.000
30 dic 2020	30,00	30,22	29,94	29,98	29,83	26.370.100
29 dic 2020	30,17	30,25	29,93	30,01	29,86	33.291.900
28 dic 2020	30,23	30,55	29,99	30,13	29,98	32.861.200
24 dic 2020	30,27	30,27	29,74	29,96	29,81	22.632.300
23 dic 2020	29,39	30,35	29,33	30,05	29,90	52.537.200
22 dic 2020	29,78	29,78	29,17	29,21	29,07	39.054.300
21 dic 2020	29,10	29,99	28,73	29,74	29,59	93.397.400
18 dic 2020	28,89	29,10	28,57	28,67	28,53	82.817.200
17 dic 2020	28,71	28,92	28,53	28,83	28,69	43.182.700
16 dic 2020	28,80	28,82	28,44	28,72	28,58	42.463.200
15 dic 2020	28,35	28,82	28,25	28,64	28,50	43.717.800
14 dic 2020	28,92	28,96	28,14	28,22	28,08	40.267.100
11 dic 2020	28,68	28,75	28,30	28,57	28,43	40.538.400
10 dic 2020	28,63	29,13	28,47	29,11	28,97	58.859.600
09 dic 2020	29,25	29,25	28,75	28,80	28,66	54.886.300
08 dic 2020	28,86	29,15	28,77	28,93	28,79	33.869.100
07 dic 2020	28,90	29,15	28,69	29,09	28,95	42.197.800
04 dic 2020	29,20	29,43	29,00	29,29	29,15	66.188.200
03 dic 2020	28,94	29,10	28,63	28,91	28,77	54.013.700
03 dic 2020	0.18 Dividendo
02 dic 2020	28,69	29,18	28,53	29,06	28,74	45.257.500
01 dic 2020	28,74	29,04	28,67	28,69	28,37	50.307.300
30 nov 2020	28,72	28,86	28,10	28,16	27,85	63.567.900
27 nov 2020	28,97	29,10	28,81	28,99	28,67	25.971.600
25 nov 2020	28,71	29,04	28,48	29,03	28,71	57.249.900
24 nov 2020	27,93	28,99	27,92	28,98	28,66	80.387.800
23 nov 2020	27,11	27,52	27,06	27,39	27,09	45.421.200
20 nov 2020	26,74	26,95	26,63	26,81	26,51	40.538.000
19 nov 2020	26,93	27,01	26,65	26,98	26,68	46.423.000
18 nov 2020	27,63	27,93	26,96	26,98	26,68	54.416.700
17 nov 2020	27,25	27,60	27,01	27,55	27,24	46.402.300
16 nov 2020	27,86	28,00	27,18	27,58	27,27	57.396.700
13 nov 2020	26,88	27,21	26,76	27,00	26,70	52.421.000
12 nov 2020	26,84	26,90	26,31	26,69	26,39	67.912.600
11 nov 2020	27,75	27,77	27,12	27,34	27,04	48.360.900
10 nov 2020	27,49	27,76	27,18	27,66	27,35	77.694.600
09 nov 2020	26,60	28,27	26,30	27,76	27,45	178.378.800
06 nov 2020	24,93	24,96	24,23	24,31	24,04	55.454.500
05 nov 2020	23,90	24,79	23,86	24,61	24,34	74.722.600
04 nov 2020	23,89	24,14	23,27	23,68	23,42	88.845.500
03 nov 2020	24,58	24,94	24,51	24,69	24,42	65.106.200
02 nov 2020	23,89	24,26	23,47	24,08	23,81	59.756.400
30 ott 2020	23,49	23,84	23,24	23,70	23,44	66.453.400
29 ott 2020	23,36	23,75	23,12	23,54	23,28	57.490.400
28 ott 2020	23,41	23,66	23,12	23,47	23,21	81.942.500
27 ott 2020	24,29	24,39	23,81	23,85	23,59	55.009.300
26 ott 2020	24,47	24,58	24,15	24,54	24,27	59.450.200
23 ott 2020	25,24	25,26	24,71	24,90	24,62	51.007.400
22 ott 2020	24,05	24,91	24,00	24,87	24,59	55.402.000
21 ott 2020	24,22	24,34	24,01	24,05	23,78	41.564.900
20 ott 2020	23,89	24,48	23,88	24,14	23,87	62.476.400
19 ott 2020	24,30	24,32	23,69	23,72	23,46	51.377.900
16 ott 2020	24,20	24,35	23,94	24,24	23,97	58.357.700
15 ott 2020	23,59	24,20	23,48	24,15	23,88	66.832.400
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.802,44+306,14(+0,97%)

Nasdaq 12.609,16-310,99(-2,41%)

Nikkei 22528.743,250,00(0,00%)

Bank of America Corporation (BAC)

Dow Jones
31.802,44
+306,14(+0,97%)

Nasdaq
12.609,16
-310,99(-2,41%)

Nikkei 225
28.743,25
0,00(0,00%)