Bank of America Corporation Common Stockのデータ

Bank of America Corporation Common Stockの基本情報

名前 Bank of America Corporation Common Stock
ティッカー BAC
国 United States
上場年 nan
セクター Finance

Bank of America Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.56 33.7 33.98 34.27 52730200.0 34.27
2021-02-12 33.45 32.91 33.0 33.37 37468300.0 33.37
2021-02-11 33.31 32.55 32.97 32.88 29479900.0 32.88
2021-02-10 33.42 32.86 33.12 32.98 45031900.0 32.98
2021-02-09 33.02 32.59 32.97 32.95 35868600.0 32.95
2021-02-08 33.28 32.4 32.43 33.09 46014100.0 33.09
2021-02-05 32.91 32.32 32.89 32.37 42008800.0 32.37
2021-02-04 32.53 31.78 31.8 32.5 51751900.0 32.5
2021-02-03 31.73 30.88 30.91 31.58 49404900.0 31.58
2021-02-02 31.2 30.54 30.58 31.03 53527000.0 31.03
2021-02-01 30.04 29.57 29.87 29.96 40985300.0 29.96
2021-01-29 30.5 29.59 30.4 29.65 64019100.0 29.65
2021-01-28 30.75 29.92 30.42 30.32 51223300.0 30.32
2021-01-27 30.43 29.67 30.31 29.83 63809200.0 29.83
2021-01-26 31.43 30.91 31.4 30.94 36373000.0 30.94
2021-01-25 31.3 30.57 31.27 31.16 48078400.0 31.16
2021-01-22 31.75 31.25 31.36 31.55 45314500.0 31.55
2021-01-21 32.48 31.73 32.34 31.77 49675900.0 31.77
2021-01-20 32.79 32.16 32.76 32.34 53920000.0 32.34
2021-01-19 33.6 32.2 32.5 32.77 78130200.0 32.77
2021-01-15 33.63 32.7 33.29 33.01 57684300.0 33.01
2021-01-14 34.37 33.42 33.48 33.99 48483500.0 33.99
2021-01-13 33.68 33.09 33.43 33.46 43172800.0 33.46
2021-01-12 33.97 33.2 33.42 33.66 68166200.0 33.66
2021-01-11 33.13 31.9 32.09 33.07 51899600.0 33.07
2021-01-08 33.0 32.11 32.92 32.53 44641400.0 32.53
2021-01-07 33.62 32.84 33.31 32.86 74358500.0 32.86
2021-01-06 32.62 31.36 31.9 32.15 107002800.0 32.15
2021-01-05 30.54 29.91 30.17 30.26 48507000.0 30.26
2021-01-04 30.57 29.75 30.46 30.03 51483900.0 30.03
2020-12-31 30.39 29.9 30.01 30.31 28696300.0 30.31
2020-12-30 30.22 29.94 30.0 29.98 26370100.0 29.98
2020-12-29 30.25 29.93 30.17 30.01 33291900.0 30.01
2020-12-28 30.55 29.99 30.23 30.13 32861200.0 30.13
2020-12-24 30.27 29.74 30.27 29.96 22632300.0 29.96
2020-12-23 30.35 29.33 29.39 30.05 52537200.0 30.05
2020-12-22 29.78 29.17 29.78 29.21 39054300.0 29.21
2020-12-21 29.99 28.73 29.1 29.74 93397400.0 29.74
2020-12-18 29.1 28.57 28.89 28.67 82817200.0 28.67
2020-12-17 28.92 28.53 28.71 28.83 43182700.0 28.83
2020-12-16 28.82 28.44 28.8 28.72 42463200.0 28.72
2020-12-15 28.82 28.25 28.35 28.64 43717800.0 28.64
2020-12-14 28.96 28.14 28.92 28.22 40267100.0 28.22
2020-12-11 28.75 28.3 28.68 28.57 40538400.0 28.57
2020-12-10 29.13 28.47 28.63 29.11 58859600.0 29.11
2020-12-09 29.25 28.75 29.25 28.8 54886300.0 28.8
2020-12-08 29.15 28.77 28.86 28.93 33869100.0 28.93
2020-12-07 29.15 28.69 28.9 29.09 42197800.0 29.09
2020-12-04 29.43 29.0 29.2 29.29 66188200.0 29.29
2020-12-03 29.1 28.63 28.94 28.91 54013700.0 28.91
2020-12-02 29.18 28.53 28.69 29.06 45257500.0 28.88
2020-12-01 29.04 28.67 28.74 28.69 50307300.0 28.51
2020-11-30 28.86 28.1 28.72 28.16 63567900.0 27.99
2020-11-27 29.1 28.81 28.97 28.99 25971600.0 28.81
2020-11-25 29.04 28.48 28.71 29.03 57249900.0 28.85
2020-11-24 28.99 27.92 27.93 28.98 80387800.0 28.8
2020-11-23 27.52 27.06 27.11 27.39 45421200.0 27.22
2020-11-20 26.95 26.63 26.74 26.81 40513900.0 26.64
2020-11-19 27.01 26.65 26.93 26.98 46423000.0 26.81
2020-11-18 27.93 26.96 27.63 26.98 54416700.0 26.81
2020-11-17 27.6 27.01 27.25 27.55 46402300.0 27.38
2020-11-16 28.0 27.18 27.86 27.58 57396700.0 27.41
2020-11-13 27.21 26.76 26.88 27.0 52421000.0 26.83
2020-11-12 26.9 26.31 26.84 26.69 67912600.0 26.52
2020-11-11 27.77 27.12 27.75 27.34 48360900.0 27.17
2020-11-10 27.76 27.18 27.49 27.66 77694600.0 27.49
2020-11-09 28.27 26.3 26.6 27.76 178378800.0 27.59
2020-11-06 24.96 24.23 24.93 24.31 55454500.0 24.16
2020-11-05 24.79 23.86 23.9 24.61 74722600.0 24.46
2020-11-04 24.14 23.27 23.89 23.68 88845500.0 23.53
2020-11-03 24.94 24.51 24.58 24.69 65106200.0 24.54
2020-11-02 24.26 23.47 23.89 24.08 59756400.0 23.93
2020-10-30 23.84 23.24 23.49 23.7 66453400.0 23.55
2020-10-29 23.75 23.12 23.36 23.54 57490400.0 23.39
2020-10-28 23.66 23.12 23.41 23.47 81942500.0 23.32
2020-10-27 24.39 23.81 24.29 23.85 55009300.0 23.7
2020-10-26 24.58 24.15 24.47 24.54 59450200.0 24.39
2020-10-23 25.26 24.71 25.24 24.9 51007400.0 24.75
2020-10-22 24.91 24.0 24.05 24.87 55402000.0 24.72
2020-10-21 24.34 24.01 24.22 24.05 41564900.0 23.9
2020-10-20 24.48 23.88 23.89 24.14 62476400.0 23.99
2020-10-19 24.32 23.69 24.3 23.72 51377900.0 23.57
2020-10-16 24.35 23.94 24.2 24.24 58357700.0 24.09
2020-10-15 24.2 23.48 23.59 24.15 66832400.0 24.0
2020-10-14 24.59 23.59 24.35 23.62 127563400.0 23.47
2020-10-13 25.68 24.84 25.64 24.95 61186900.0 24.8
2020-10-12 25.83 25.24 25.3 25.68 48362900.0 25.52
2020-10-09 25.49 25.04 25.34 25.36 44511500.0 25.2
2020-10-08 25.3 24.81 24.95 25.24 52080600.0 25.08
2020-10-07 25.11 24.6 24.63 24.88 47648000.0 24.73
2020-10-06 25.19 24.28 24.92 24.37 67541100.0 24.22
2020-10-05 24.71 24.38 24.52 24.62 44396800.0 24.47
2020-10-02 24.43 23.57 23.64 24.21 51682100.0 24.06
2020-10-01 24.41 23.86 24.27 24.1 44782200.0 23.95
2020-09-30 24.32 23.77 23.78 24.09 56190000.0 23.94
2020-09-29 23.99 23.53 23.98 23.77 45695200.0 23.62
2020-09-28 24.31 23.79 23.88 24.09 47996900.0 23.94
2020-09-25 23.55 23.13 23.28 23.49 42111300.0 23.34
2020-09-24 23.82 22.95 23.38 23.34 53570700.0 23.2
2020-09-23 24.26 23.26 24.1 23.26 59950300.0 23.12
2020-09-22 24.6 23.81 24.27 23.94 68665300.0 23.79
2020-09-21 24.78 24.03 24.57 24.47 75218600.0 24.32
2020-09-18 25.58 25.1 25.15 25.21 94055800.0 25.05
2020-09-17 25.48 25.1 25.13 25.35 48862000.0 25.19
2020-09-16 25.91 25.05 25.28 25.6 64598600.0 25.44
2020-09-15 25.83 25.19 25.77 25.28 63820200.0 25.12
2020-09-14 25.99 25.54 25.67 25.75 47802400.0 25.59
2020-09-11 25.58 25.09 25.22 25.5 47708300.0 25.34
2020-09-10 25.89 25.08 25.7 25.14 56609600.0 24.98
2020-09-09 25.72 25.23 25.64 25.51 53822700.0 25.35
2020-09-08 26.32 25.39 26.14 25.48 74978600.0 25.32
2020-09-04 26.76 25.8 26.26 26.54 99621400.0 26.38
2020-09-03 26.62 25.46 26.2 25.66 86192500.0 25.5
2020-09-02 26.16 25.49 25.53 26.02 57300900.0 25.68
2020-09-01 25.9 25.4 25.58 25.71 46152100.0 25.37
2020-08-31 26.14 25.69 26.09 25.74 49416200.0 25.4
2020-08-28 26.47 25.99 26.4 26.3 46466400.0 25.96
2020-08-27 26.22 25.44 25.49 26.05 52934800.0 25.71
2020-08-26 25.94 25.54 25.94 25.56 39478000.0 25.23
2020-08-25 26.19 25.73 26.04 26.0 57304700.0 25.66
2020-08-24 25.7 25.04 25.22 25.69 54579500.0 25.35
2020-08-21 25.43 24.9 24.98 24.98 55010700.0 24.65
2020-08-20 25.33 25.02 25.16 25.1 49403700.0 24.77
2020-08-19 26.08 25.39 25.66 25.5 59856000.0 25.17
2020-08-18 25.99 25.46 25.87 25.53 45850100.0 25.2
2020-08-17 26.41 25.84 26.31 25.9 57430200.0 25.56
2020-08-14 26.66 25.92 26.06 26.47 50931900.0 26.12
2020-08-13 26.67 26.14 26.49 26.35 55955500.0 26.01
2020-08-12 27.57 26.41 27.48 26.73 62024000.0 26.38
2020-08-11 27.75 26.78 27.28 26.92 81441000.0 26.57
2020-08-10 26.81 26.21 26.31 26.56 64051100.0 26.21
2020-08-07 26.19 25.26 25.34 26.11 63288900.0 25.77
2020-08-06 25.67 25.28 25.45 25.47 51999700.0 25.14
2020-08-05 25.59 25.25 25.32 25.39 51695600.0 25.06
2020-08-04 25.06 24.86 24.96 25.01 37985300.0 24.68
2020-08-03 25.31 24.69 25.03 24.99 58284000.0 24.66
2020-07-31 24.95 24.46 24.93 24.88 62039200.0 24.55
2020-07-30 24.95 24.35 24.72 24.84 61755900.0 24.52
2020-07-29 25.29 24.19 24.36 25.27 71393500.0 24.94
2020-07-28 24.56 24.08 24.13 24.36 48406500.0 24.04
2020-07-27 24.27 23.88 24.22 24.14 54721300.0 23.82
2020-07-24 24.83 24.27 24.56 24.35 50217600.0 24.03
2020-07-23 24.64 24.11 24.52 24.54 61047600.0 24.22
2020-07-22 24.33 23.97 24.24 24.31 52193700.0 23.99
2020-07-21 24.48 23.69 23.71 24.42 75546100.0 24.1
2020-07-20 23.7 23.11 23.19 23.58 61114000.0 23.27
2020-07-17 23.98 23.2 23.88 23.22 66659100.0 22.92
2020-07-16 24.22 23.54 23.75 23.93 78067100.0 23.62
2020-07-15 24.87 24.28 24.76 24.6 57384400.0 24.28
2020-07-14 24.15 23.45 23.89 24.14 67423100.0 23.82
2020-07-13 24.51 23.86 24.37 24.19 73598100.0 23.87
2020-07-10 24.05 22.68 22.71 24.02 81142900.0 23.71
2020-07-09 23.16 22.39 22.94 22.77 79385900.0 22.47
2020-07-08 23.19 22.7 23.03 23.1 52922600.0 22.8
2020-07-07 23.39 22.9 23.38 23.01 60645800.0 22.71
2020-07-06 24.08 23.46 23.82 23.66 59589000.0 23.35
2020-07-02 23.99 23.22 23.84 23.29 56000200.0 22.99
2020-07-01 24.07 23.23 24.03 23.26 57379900.0 22.96
2020-06-30 23.91 23.1 23.2 23.75 61716200.0 23.44
2020-06-29 23.84 23.1 23.41 23.39 66269200.0 23.08
2020-06-26 24.11 23.02 24.09 23.15 118139200.0 22.85
2020-06-25 24.77 23.55 23.7 24.72 65031900.0 24.4
2020-06-24 24.54 23.68 24.54 23.81 75437100.0 23.5
2020-06-23 25.41 24.76 25.01 24.79 46108300.0 24.47
2020-06-22 25.03 24.61 24.89 24.62 55484300.0 24.3
2020-06-19 25.49 24.49 25.44 25.25 127563600.0 24.92
2020-06-18 25.49 24.58 24.7 25.04 53419000.0 24.71
2020-06-17 25.9 24.92 25.9 25.0 58209900.0 24.67
2020-06-16 26.24 24.86 26.18 25.8 96796500.0 25.46
2020-06-15 25.17 23.69 23.76 25.15 76538900.0 24.82
2020-06-12 25.05 24.04 25.03 24.78 73678900.0 24.46
2020-06-11 25.69 23.68 24.98 23.93 149875500.0 23.62
2020-06-10 28.1 26.51 27.97 26.6 90415300.0 26.25
2020-06-09 28.54 27.55 27.72 28.22 77773400.0 27.85
2020-06-08 28.9 28.14 28.59 28.54 79598500.0 28.17
2020-06-05 29.01 27.88 28.95 28.11 118767900.0 27.74
2020-06-04 26.83 25.57 25.71 26.78 94545300.0 26.43
2020-06-03 26.14 25.39 25.5 25.99 86744600.0 25.47
2020-06-02 25.39 24.56 24.96 24.84 71118100.0 24.35
2020-06-01 24.87 24.05 24.28 24.61 58375500.0 24.12
2020-05-29 24.91 24.06 24.42 24.12 113923800.0 23.64
2020-05-28 26.14 24.79 26.08 24.86 84340800.0 24.37
2020-05-27 26.17 24.97 26.07 25.98 117672700.0 25.46
2020-05-26 24.6 23.7 23.75 24.28 119485500.0 23.8
2020-05-22 22.95 22.46 22.93 22.66 48107000.0 22.21
2020-05-21 23.27 22.78 22.81 22.9 57726000.0 22.44
2020-05-20 23.0 22.64 22.68 22.91 59789500.0 22.45
2020-05-19 23.0 22.19 22.66 22.21 62179000.0 21.77
2020-05-18 23.06 22.07 22.42 22.93 86699200.0 22.47
2020-05-15 21.7 21.23 21.4 21.44 64484000.0 21.01
2020-05-14 21.79 20.1 20.29 21.71 88359100.0 21.28
2020-05-13 21.75 20.72 21.66 20.87 112113400.0 20.45
2020-05-12 22.82 21.85 22.71 21.87 69588700.0 21.43
2020-05-11 23.12 22.56 23.11 22.58 68951800.0 22.13
2020-05-08 23.62 23.25 23.47 23.57 45250000.0 23.1
2020-05-07 23.37 22.61 22.66 22.84 51884300.0 22.39
2020-05-06 23.08 22.23 23.0 22.35 53874600.0 21.91
2020-05-05 23.52 22.62 23.48 22.66 45691900.0 22.21
2020-05-04 22.99 22.43 22.7 22.93 45886100.0 22.47
2020-05-01 23.46 22.81 23.38 23.08 51772600.0 22.62
2020-04-30 24.38 23.85 24.21 24.05 55244100.0 23.57
2020-04-29 25.11 24.51 24.91 24.78 73493900.0 24.29
2020-04-28 24.81 23.85 24.45 23.89 65504900.0 23.41
2020-04-27 23.65 22.45 22.52 23.47 66916700.0 23.0
2020-04-24 22.3 21.67 22.11 22.18 47675700.0 21.74
2020-04-23 22.39 21.85 21.96 21.87 50614800.0 21.43
2020-04-22 22.23 21.75 22.16 21.8 49759100.0 21.37
2020-04-21 22.37 21.5 21.9 21.64 78871300.0 21.21
2020-04-20 23.13 22.18 22.57 22.5 74446300.0 22.05
2020-04-17 23.4 22.31 22.34 23.28 92800300.0 22.82
2020-04-16 22.21 21.09 22.15 21.42 89213300.0 20.99
2020-04-15 22.65 21.91 22.16 22.19 99082200.0 21.75
2020-04-14 24.65 23.1 24.5 23.73 88991100.0 23.26
2020-04-13 24.85 23.78 24.78 23.92 83164700.0 23.44
2020-04-09 25.32 24.05 24.07 24.86 125414800.0 24.37
2020-04-08 23.6 22.41 22.41 23.45 81212300.0 22.98
2020-04-07 22.88 21.85 22.8 22.14 94560300.0 21.7
2020-04-06 21.6 20.81 21.03 21.39 97766200.0 20.96
2020-04-03 20.74 19.68 20.4 20.03 68293500.0 19.63
2020-04-02 20.79 19.59 19.65 20.57 70007400.0 20.16
2020-04-01 20.35 19.51 19.93 19.77 83961300.0 19.38
2020-03-31 22.49 20.96 21.82 21.23 95213700.0 20.81
2020-03-30 22.35 21.27 21.65 22.04 80449100.0 21.6
2020-03-27 22.2 21.1 21.68 21.6 91522800.0 21.17
2020-03-26 22.95 21.17 21.31 22.72 116111400.0 22.27
2020-03-25 22.1 20.41 21.71 21.1 146991300.0 20.68
2020-03-24 21.15 19.01 19.42 21.03 147882400.0 20.61
2020-03-23 19.67 17.95 19.26 18.08 181898500.0 17.72
2020-03-20 21.84 19.56 21.76 19.67 150910400.0 19.28
2020-03-19 21.75 19.0 20.26 21.2 122461300.0 20.78
2020-03-18 20.97 19.7 20.27 20.79 148272500.0 20.38
2020-03-17 22.69 20.03 21.06 21.98 120065700.0 21.54
2020-03-16 21.73 19.58 19.85 20.44 121688800.0 20.03
2020-03-13 24.25 21.48 22.19 24.16 128357400.0 23.68
2020-03-12 22.87 20.15 20.59 20.51 139552600.0 20.1
2020-03-11 23.96 22.26 22.84 22.67 127347000.0 22.22
2020-03-10 23.68 21.59 23.25 23.61 134863600.0 23.14
2020-03-09 23.49 21.51 22.23 21.93 145196000.0 21.49
2020-03-06 26.21 25.1 25.47 25.71 119121200.0 25.2
2020-03-05 27.35 26.4 27.24 26.78 110878700.0 26.25
2020-03-04 28.42 27.4 28.25 28.39 111239800.0 27.65
2020-03-03 29.75 27.62 29.37 27.75 138698500.0 27.03
2020-03-02 29.38 27.44 28.35 29.37 147776300.0 28.6
2020-02-28 28.75 27.7 28.0 28.5 171263600.0 27.76
2020-02-27 30.3 28.91 29.55 29.13 121148300.0 28.37
2020-02-26 31.6 30.56 31.39 30.63 80012800.0 29.83
2020-02-25 32.76 30.84 32.69 31.08 91586800.0 30.27
2020-02-24 33.21 32.52 33.18 32.73 79159600.0 31.88
2020-02-21 34.64 34.14 34.53 34.36 46675500.0 33.46
2020-02-20 35.08 34.46 34.46 34.85 42604100.0 33.94
2020-02-19 34.85 34.41 34.45 34.72 29632100.0 33.81
2020-02-18 34.83 34.01 34.77 34.27 40318000.0 33.37