Bank of America Corporation (BAC)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a portafoglio

28,99-0,04 (-0,14%)

Alla chiusura: 1:00PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 nov 2020	28,97	29,10	28,81	28,99	28,99	25.971.600
25 nov 2020	28,71	29,04	28,48	29,03	29,03	57.249.900
24 nov 2020	27,93	28,99	27,92	28,98	28,98	80.387.800
23 nov 2020	27,11	27,52	27,06	27,39	27,39	45.421.200
20 nov 2020	26,74	26,95	26,63	26,81	26,81	40.513.900
19 nov 2020	26,93	27,01	26,65	26,98	26,98	46.423.000
18 nov 2020	27,63	27,93	26,96	26,98	26,98	54.416.700
17 nov 2020	27,25	27,60	27,01	27,55	27,55	46.402.300
16 nov 2020	27,86	28,00	27,18	27,58	27,58	57.396.700
13 nov 2020	26,88	27,21	26,76	27,00	27,00	52.421.000
12 nov 2020	26,84	26,90	26,31	26,69	26,69	67.912.600
11 nov 2020	27,75	27,77	27,12	27,34	27,34	48.360.900
10 nov 2020	27,49	27,76	27,18	27,66	27,66	77.694.600
09 nov 2020	26,60	28,27	26,30	27,76	27,76	178.378.800
06 nov 2020	24,93	24,96	24,23	24,31	24,31	55.454.500
05 nov 2020	23,90	24,79	23,86	24,61	24,61	74.722.600
04 nov 2020	23,89	24,14	23,27	23,68	23,68	88.845.500
03 nov 2020	24,58	24,94	24,51	24,69	24,69	65.106.200
02 nov 2020	23,89	24,26	23,47	24,08	24,08	59.756.400
30 ott 2020	23,49	23,84	23,24	23,70	23,70	66.453.400
29 ott 2020	23,36	23,75	23,12	23,54	23,54	57.490.400
28 ott 2020	23,41	23,66	23,12	23,47	23,47	81.942.500
27 ott 2020	24,29	24,39	23,81	23,85	23,85	55.009.300
26 ott 2020	24,47	24,58	24,15	24,54	24,54	59.450.200
23 ott 2020	25,24	25,26	24,71	24,90	24,90	51.007.400
22 ott 2020	24,05	24,91	24,00	24,87	24,87	55.402.000
21 ott 2020	24,22	24,34	24,01	24,05	24,05	41.564.900
20 ott 2020	23,89	24,48	23,88	24,14	24,14	62.476.400
19 ott 2020	24,30	24,32	23,69	23,72	23,72	51.377.900
16 ott 2020	24,20	24,35	23,94	24,24	24,24	58.357.700
15 ott 2020	23,59	24,20	23,48	24,15	24,15	66.832.400
14 ott 2020	24,35	24,59	23,59	23,62	23,62	127.563.400
13 ott 2020	25,64	25,68	24,84	24,95	24,95	61.186.900
12 ott 2020	25,30	25,83	25,24	25,68	25,68	48.362.900
09 ott 2020	25,34	25,49	25,04	25,36	25,36	44.511.500
08 ott 2020	24,95	25,30	24,81	25,24	25,24	52.080.600
07 ott 2020	24,63	25,11	24,60	24,88	24,88	47.648.000
06 ott 2020	24,92	25,19	24,28	24,37	24,37	67.541.100
05 ott 2020	24,52	24,71	24,38	24,62	24,62	44.396.800
02 ott 2020	23,64	24,43	23,57	24,21	24,21	51.682.100
01 ott 2020	24,27	24,41	23,86	24,10	24,10	44.782.200
30 set 2020	23,78	24,32	23,77	24,09	24,09	56.190.000
29 set 2020	23,98	23,99	23,53	23,77	23,77	45.695.200
28 set 2020	23,88	24,31	23,79	24,09	24,09	47.996.900
25 set 2020	23,28	23,55	23,13	23,49	23,49	42.111.300
24 set 2020	23,38	23,82	22,95	23,34	23,34	53.570.700
23 set 2020	24,10	24,26	23,26	23,26	23,26	59.950.300
22 set 2020	24,27	24,60	23,81	23,94	23,94	68.665.300
21 set 2020	24,57	24,78	24,03	24,47	24,47	75.218.600
18 set 2020	25,15	25,58	25,10	25,21	25,21	94.055.800
17 set 2020	25,13	25,48	25,10	25,35	25,35	48.862.000
16 set 2020	25,28	25,91	25,05	25,60	25,60	64.598.600
15 set 2020	25,77	25,83	25,19	25,28	25,28	63.820.200
14 set 2020	25,67	25,99	25,54	25,75	25,75	47.802.400
11 set 2020	25,22	25,58	25,09	25,50	25,50	47.708.300
10 set 2020	25,70	25,89	25,08	25,14	25,14	56.609.600
09 set 2020	25,64	25,72	25,23	25,51	25,51	53.822.700
08 set 2020	26,14	26,32	25,39	25,48	25,48	74.978.600
04 set 2020	26,26	26,76	25,80	26,54	26,54	99.621.400
03 set 2020	26,20	26,62	25,46	25,66	25,66	86.192.500
03 set 2020	0.18 Dividendo
02 set 2020	25,53	26,16	25,49	26,02	25,84	57.300.900
01 set 2020	25,58	25,90	25,40	25,71	25,53	46.152.100
31 ago 2020	26,09	26,14	25,69	25,74	25,56	49.416.200
28 ago 2020	26,40	26,47	25,99	26,30	26,12	46.466.400
27 ago 2020	25,49	26,22	25,44	26,05	25,87	52.934.800
26 ago 2020	25,94	25,94	25,54	25,56	25,38	39.478.000
25 ago 2020	26,04	26,19	25,73	26,00	25,82	57.304.700
24 ago 2020	25,22	25,70	25,04	25,69	25,51	54.579.500
21 ago 2020	24,98	25,43	24,90	24,98	24,81	55.010.700
20 ago 2020	25,16	25,33	25,02	25,10	24,93	49.403.700
19 ago 2020	25,66	26,08	25,39	25,50	25,32	59.856.000
18 ago 2020	25,87	25,99	25,46	25,53	25,35	45.850.100
17 ago 2020	26,31	26,41	25,84	25,90	25,72	57.518.700
14 ago 2020	26,06	26,66	25,92	26,47	26,29	50.931.900
13 ago 2020	26,49	26,67	26,14	26,35	26,17	55.955.500
12 ago 2020	27,48	27,57	26,41	26,73	26,55	62.024.000
11 ago 2020	27,28	27,75	26,78	26,92	26,73	81.441.000
10 ago 2020	26,31	26,81	26,21	26,56	26,38	64.051.100
07 ago 2020	25,34	26,19	25,26	26,11	25,93	63.288.900
06 ago 2020	25,45	25,67	25,28	25,47	25,29	51.999.700
05 ago 2020	25,32	25,59	25,25	25,39	25,21	51.695.600
04 ago 2020	24,96	25,06	24,86	25,01	24,84	37.985.300
03 ago 2020	25,03	25,31	24,69	24,99	24,82	58.284.000
31 lug 2020	24,93	24,95	24,46	24,88	24,71	62.039.200
30 lug 2020	24,72	24,95	24,35	24,84	24,67	61.755.900
29 lug 2020	24,36	25,29	24,19	25,27	25,10	71.393.500
28 lug 2020	24,13	24,56	24,08	24,36	24,19	48.406.500
27 lug 2020	24,22	24,27	23,88	24,14	23,97	54.721.300
24 lug 2020	24,56	24,83	24,27	24,35	24,18	50.217.600
23 lug 2020	24,52	24,64	24,11	24,54	24,37	61.047.600
22 lug 2020	24,24	24,33	23,97	24,31	24,14	52.193.700
21 lug 2020	23,71	24,48	23,69	24,42	24,25	75.546.100
20 lug 2020	23,19	23,70	23,11	23,58	23,42	61.114.000
17 lug 2020	23,88	23,98	23,20	23,22	23,06	66.659.100
16 lug 2020	23,75	24,22	23,54	23,93	23,76	78.067.100
15 lug 2020	24,76	24,87	24,28	24,60	24,43	57.384.400
14 lug 2020	23,89	24,15	23,45	24,14	23,97	67.423.100
13 lug 2020	24,37	24,51	23,86	24,19	24,02	73.598.100
10 lug 2020	22,71	24,05	22,68	24,02	23,85	81.142.900
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones29.910,37+37,87(+0,13%)

Nasdaq 12.205,85+350,85(+2,96%)

Nikkei 22526.652,80+8,09(+0,03%)

Bank of America Corporation (BAC)

Dow Jones
29.910,37
+37,87(+0,13%)

Nasdaq
12.205,85
+350,85(+2,96%)

Nikkei 225
26.652,80
+8,09(+0,03%)