Bank of America Corporation (BAC)

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

Aggiungi a watchlist

31,56

+0,43

(+1,38%)

Alla chiusura: 04:00PM EDT

31,60

+0,04

(+0,13%)

Dopo ore:

07:59PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	30,98	31,67	30,63	31,56	31,56	40.208.500
30 giu 2022	31,17	31,55	30,64	31,13	31,13	46.312.300
29 giu 2022	32,23	32,44	31,66	31,86	31,86	35.149.700
28 giu 2022	32,83	33,50	32,19	32,26	32,26	49.863.800
27 giu 2022	32,42	32,60	31,91	32,35	32,35	47.900.300
24 giu 2022	31,25	32,77	31,23	32,31	32,31	79.504.700
23 giu 2022	32,38	32,41	31,26	32,08	32,08	44.091.500
22 giu 2022	32,39	32,94	32,32	32,60	32,60	38.305.600
21 giu 2022	32,89	33,29	32,62	32,85	32,85	53.537.200
17 giu 2022	32,03	32,58	31,64	31,92	31,92	80.134.300
16 giu 2022	31,50	32,00	30,86	31,85	31,85	61.363.400
15 giu 2022	31,98	32,49	31,42	32,05	32,05	51.540.100
14 giu 2022	31,92	32,60	31,23	31,46	31,46	49.349.800
13 giu 2022	32,39	32,77	31,74	32,02	32,02	61.216.600
10 giu 2022	33,68	34,04	33,02	33,17	33,17	49.318.200
09 giu 2022	35,74	35,84	34,50	34,51	34,51	49.419.000
08 giu 2022	35,92	36,11	35,52	35,89	35,89	33.590.600
07 giu 2022	35,90	36,41	35,74	36,35	36,35	29.152.200
06 giu 2022	36,70	37,21	36,10	36,15	36,15	40.394.000
03 giu 2022	36,48	36,68	36,13	36,19	36,19	25.222.100
02 giu 2022	36,41	36,71	36,07	36,70	36,70	35.341.900
02 giu 2022	0.21 Dividendo
01 giu 2022	37,46	37,47	36,17	36,67	36,46	35.237.900
31 mag 2022	36,82	37,53	36,61	37,20	36,99	71.609.200
27 mag 2022	36,89	37,05	36,58	37,02	36,81	43.365.600
26 mag 2022	36,50	36,84	36,34	36,67	36,46	60.201.200
25 mag 2022	35,50	36,27	35,29	35,84	35,63	49.343.400
24 mag 2022	35,47	35,96	34,96	35,65	35,45	46.146.700
23 mag 2022	34,76	36,26	34,66	35,87	35,66	69.081.900
20 mag 2022	34,80	34,98	32,96	33,86	33,67	62.406.500
19 mag 2022	34,29	34,84	34,25	34,45	34,25	47.002.700
18 mag 2022	35,62	35,69	34,60	34,88	34,68	47.396.900
17 mag 2022	35,62	36,22	35,43	35,99	35,78	42.635.600
16 mag 2022	35,00	35,17	34,41	34,81	34,61	39.076.500
13 mag 2022	35,53	35,73	34,76	35,17	34,97	49.117.900
12 mag 2022	35,01	35,43	34,26	35,07	34,87	61.231.500
11 mag 2022	35,90	36,92	35,51	35,57	35,37	54.969.300
10 mag 2022	36,75	37,13	35,18	35,76	35,56	60.235.300
09 mag 2022	36,87	37,06	36,06	36,37	36,16	51.242.000
06 mag 2022	37,37	37,62	36,61	37,45	37,24	50.440.100
05 mag 2022	38,05	38,21	36,87	37,54	37,33	48.860.600
04 mag 2022	37,37	38,75	37,28	38,62	38,40	57.860.300
03 mag 2022	36,34	37,63	36,33	37,13	36,92	48.926.000
02 mag 2022	36,03	36,28	35,40	36,14	35,93	46.652.200
29 apr 2022	36,75	37,13	35,54	35,68	35,48	47.385.200
28 apr 2022	36,73	36,95	36,16	36,81	36,60	39.567.800
27 apr 2022	36,27	36,91	36,17	36,25	36,04	39.824.900
26 apr 2022	36,88	37,54	36,42	36,45	36,24	44.809.900
25 apr 2022	36,89	37,40	35,93	37,29	37,08	64.301.100
22 apr 2022	38,81	38,85	37,50	37,56	37,34	50.409.800
21 apr 2022	40,00	40,21	38,62	38,91	38,69	46.245.900
20 apr 2022	40,15	40,37	39,61	39,66	39,43	47.064.300
19 apr 2022	39,21	39,88	39,11	39,57	39,34	53.714.200
18 apr 2022	37,42	39,31	37,22	38,85	38,63	80.080.300
14 apr 2022	38,49	38,97	37,42	37,57	37,35	79.032.000
13 apr 2022	38,50	39,01	38,36	38,82	38,60	45.484.200
12 apr 2022	39,57	40,08	38,85	39,17	38,95	42.855.300
11 apr 2022	39,48	40,40	39,39	39,59	39,36	34.198.700
08 apr 2022	39,49	40,10	39,32	39,67	39,44	41.018.900
07 apr 2022	39,89	39,98	38,85	39,39	39,16	54.585.000
06 apr 2022	39,74	40,01	39,35	39,70	39,47	54.159.800
05 apr 2022	40,44	40,76	40,04	40,14	39,91	51.781.700
04 apr 2022	40,48	41,14	40,16	40,83	40,60	53.761.700
01 apr 2022	41,69	41,74	40,35	40,90	40,67	61.929.200
31 mar 2022	42,84	42,89	41,20	41,22	40,98	67.902.500
30 mar 2022	43,44	43,65	42,75	43,00	42,75	36.601.800
29 mar 2022	44,25	44,39	43,11	43,44	43,19	46.355.800
28 mar 2022	43,71	43,75	42,83	43,55	43,30	37.428.600
25 mar 2022	43,48	44,26	43,33	43,73	43,48	38.968.100
24 mar 2022	43,38	43,43	42,89	43,07	42,82	30.360.800
23 mar 2022	43,72	44,01	43,03	43,09	42,84	48.539.300
22 mar 2022	43,82	44,63	43,70	44,18	43,93	52.360.600
21 mar 2022	43,35	43,43	42,51	42,84	42,59	47.106.400
18 mar 2022	42,76	42,93	42,26	42,90	42,65	74.470.600
17 mar 2022	42,41	43,04	41,83	43,03	42,78	50.260.200
16 mar 2022	42,24	43,05	41,92	42,80	42,55	59.477.600
15 mar 2022	41,26	41,78	40,87	41,50	41,26	41.395.300
14 mar 2022	40,90	42,18	40,90	41,20	40,96	54.262.400
11 mar 2022	41,04	41,38	40,29	40,33	40,10	43.946.600
10 mar 2022	40,29	41,48	40,11	40,67	40,44	48.804.400
09 mar 2022	40,31	41,61	40,16	41,04	40,80	78.207.900
08 mar 2022	39,07	39,66	38,17	38,59	38,37	76.553.800
07 mar 2022	39,93	40,11	38,21	38,34	38,12	109.779.000
04 mar 2022	41,43	41,44	40,32	40,95	40,72	75.572.800
03 mar 2022	43,09	43,50	42,21	42,49	42,25	48.733.800
03 mar 2022	0.21 Dividendo
02 mar 2022	42,74	43,54	42,62	43,16	42,70	70.834.600
01 mar 2022	43,71	43,74	41,93	42,47	42,02	74.895.600
28 feb 2022	43,72	44,26	43,44	44,20	43,73	69.955.300
25 feb 2022	43,81	45,35	43,63	45,02	44,54	68.530.700
24 feb 2022	43,00	43,68	42,05	43,60	43,14	80.484.800
23 feb 2022	45,95	46,11	44,57	44,78	44,31	45.704.900
22 feb 2022	45,17	45,98	45,04	45,56	45,08	51.905.600
18 feb 2022	46,07	46,54	45,72	45,96	45,47	37.856.500
17 feb 2022	47,00	47,29	45,95	46,07	45,58	49.442.400
16 feb 2022	47,44	48,24	47,31	47,68	47,18	36.664.600
15 feb 2022	48,00	48,37	47,57	47,79	47,29	42.397.600
14 feb 2022	48,02	48,19	46,94	47,42	46,92	44.791.900
11 feb 2022	48,63	49,44	47,50	47,92	47,41	61.056.000
10 feb 2022	49,68	50,11	48,76	49,05	48,53	47.082.800
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 MIB21.354,65+60,75(+0,29%)

Dow Jones31.097,26+321,86(+1,05%)

Nasdaq 11.127,84+99,14(+0,90%)

Nikkei 22525.935,62-457,38(-1,73%)

Petrolio108,46+0,03(+0,03%)

BTC-EUR18.676,78+67,24(+0,36%)

Bank of America Corporation (BAC)

FTSE MIB
21.354,65
+60,75(+0,29%)

Dow Jones
31.097,26
+321,86(+1,05%)

Nasdaq
11.127,84
+99,14(+0,90%)

Nikkei 225
25.935,62
-457,38(-1,73%)

Petrolio
108,46
+0,03(+0,03%)

BTC-EUR
18.676,78
+67,24(+0,36%)