Bank of America Corporation (BAC)

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

Aggiungi a portafoglio

41,80-0,21 (-0,51%)

Al 11:14AM EDT. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 mag 2021	41,13	42,12	41,12	41,80	41,80	16.669.098
06 mag 2021	41,48	42,06	41,24	42,01	42,01	39.010.600
05 mag 2021	41,20	41,56	41,20	41,39	41,39	23.266.900
04 mag 2021	40,24	41,08	39,78	41,00	41,00	53.880.000
03 mag 2021	40,87	41,05	40,42	40,56	40,56	41.940.500
30 apr 2021	40,84	40,90	40,47	40,53	40,53	39.191.200
29 apr 2021	40,55	41,13	40,46	41,11	41,11	44.008.700
28 apr 2021	39,93	40,22	39,88	40,03	40,03	34.084.400
27 apr 2021	39,67	39,92	39,51	39,88	39,88	34.304.800
26 apr 2021	39,35	39,85	39,28	39,41	39,41	34.699.800
23 apr 2021	38,32	39,34	38,22	39,18	39,18	48.674.100
22 apr 2021	38,75	38,77	38,17	38,36	38,36	48.093.400
21 apr 2021	37,75	38,78	37,41	38,72	38,72	37.851.800
20 apr 2021	39,00	39,00	37,89	38,08	38,08	50.834.100
19 apr 2021	39,39	39,43	39,03	39,17	39,17	42.321.100
16 apr 2021	39,31	39,42	38,91	39,15	39,15	60.633.400
15 apr 2021	39,73	39,84	38,05	38,74	38,74	118.128.900
14 apr 2021	38,98	40,33	38,92	39,88	39,88	52.023.800
13 apr 2021	39,81	39,82	39,20	39,32	39,32	46.770.400
12 apr 2021	39,99	40,38	39,85	40,06	40,06	45.544.600
09 apr 2021	39,91	40,18	39,51	39,99	39,99	45.872.900
08 apr 2021	39,80	39,85	39,22	39,70	39,70	45.285.900
07 apr 2021	39,77	40,15	39,59	40,05	40,05	43.136.400
06 apr 2021	39,53	40,15	39,46	39,69	39,69	42.590.100
05 apr 2021	40,00	40,28	39,60	39,80	39,80	50.328.500
01 apr 2021	38,83	39,52	38,72	39,49	39,49	65.587.000
31 mar 2021	38,62	38,99	38,46	38,69	38,69	49.270.000
30 mar 2021	38,63	39,46	38,63	38,99	38,99	56.705.900
29 mar 2021	38,05	38,63	37,86	38,31	38,31	45.680.000
26 mar 2021	38,35	38,76	38,08	38,68	38,68	66.846.000
25 mar 2021	36,87	37,75	36,63	37,66	37,66	47.517.900
24 mar 2021	37,21	37,79	36,89	36,90	36,90	43.896.800
23 mar 2021	37,36	37,82	36,78	36,90	36,90	49.838.000
22 mar 2021	38,08	38,38	37,40	37,66	37,66	54.701.300
19 mar 2021	38,29	38,92	37,53	38,53	38,53	106.252.700
18 mar 2021	38,51	39,97	38,42	38,94	38,94	95.439.700
17 mar 2021	38,00	38,36	37,33	37,95	37,95	63.796.000
16 mar 2021	37,42	37,72	36,97	37,64	37,64	50.300.400
15 mar 2021	38,03	38,07	37,22	37,75	37,75	50.131.600
12 mar 2021	37,92	38,18	37,58	37,94	37,94	46.069.600
11 mar 2021	37,27	37,79	36,85	37,24	37,24	45.834.000
10 mar 2021	36,54	37,53	36,37	37,37	37,37	53.365.600
09 mar 2021	36,55	37,16	35,81	36,32	36,32	63.946.000
08 mar 2021	37,38	37,73	36,82	37,13	37,13	65.335.500
05 mar 2021	37,03	37,60	36,17	36,93	36,93	74.292.300
04 mar 2021	36,14	36,87	35,92	36,50	36,50	96.512.800
04 mar 2021	0.18 Dividendo
03 mar 2021	35,97	36,97	35,84	36,42	36,24	66.047.000
02 mar 2021	35,65	35,94	35,50	35,53	35,35	41.167.400
01 mar 2021	35,52	36,05	35,24	35,79	35,61	45.901.700
26 feb 2021	35,73	36,03	34,68	34,71	34,54	70.933.300
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	37.468.300
11 feb 2021	32,97	33,31	32,55	32,88	32,72	29.479.900
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	42.008.800
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	64.019.100
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	49.626.600
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	51.868.200
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	43.672.700
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB24.604,40+109,33(+0,45%)

Dow Jones34.715,18+166,65(+0,48%)

Nasdaq 13.819,51+186,66(+1,37%)

Bank of America Corporation (BAC)

FTSE MIB
24.604,40
+109,33(+0,45%)

Dow Jones
34.715,18
+166,65(+0,48%)

Nasdaq
13.819,51
+186,66(+1,37%)