Bank of America Corporation
BACNYSEFinancial Services● Active
$53.83
$-0.06(-0.11%)
Market Cap$382.0B
P/E Ratio—
52W High$57.55
52W Low$43.66
Bank of America Corporation（BAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bac · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$57.55
Jan 5, 2026
-6.5% from here
5-Year Low5Y
$24.96
Oct 27, 2023
+115.7% from low
IPO Priceadj.
$4.63
Feb 21, 1973
+1.1K% since IPO
1 Year Ago
$44.87
Jun 9, 2025
+20.0% in 1Y
5 Years Ago
$42.88
Jun 8, 2021
+25.5% in 5Y
10 Years Ago
$14.43
Jun 8, 2016
+273.0% in 10Y
Historical Price Data · BAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $54.17 | $54.28 | $53.32 | $53.83 | $53.83 | 38.8M | -0.63% |
| Jun 4, 2026 | $53.13 | $54.33 | $52.80 | $54.17 | $54.17 | 51.9M | +1.96% |
| Jun 3, 2026 | $52.26 | $52.55 | $51.22 | $52.40 | $52.40 | 48.1M | +0.27% |
| Jun 2, 2026 | $51.26 | $52.71 | $51.26 | $52.48 | $52.48 | 42.1M | +2.38% |
| Jun 1, 2026 | $51.31 | $51.83 | $50.85 | $51.51 | $51.51 | 34.3M | +0.39% |
| May 29, 2026 | $50.97 | $51.80 | $50.61 | $51.60 | $51.60 | 57.9M | +1.24% |
| May 28, 2026 | $50.92 | $51.50 | $50.64 | $50.77 | $50.77 | 48.6M | -0.29% |
| May 27, 2026 | $52.39 | $52.49 | $50.76 | $51.10 | $51.10 | 48.6M | -2.46% |
| May 26, 2026 | $52.22 | $52.50 | $51.88 | $52.20 | $52.20 | 27.4M | -0.04% |
| May 22, 2026 | $51.69 | $52.15 | $51.65 | $51.80 | $51.80 | 26.7M | +0.21% |
| May 21, 2026 | $51.00 | $51.50 | $50.76 | $51.49 | $51.49 | 27.5M | +0.96% |
| May 20, 2026 | $50.99 | $51.58 | $50.49 | $51.23 | $51.23 | 47.7M | +0.47% |
| May 19, 2026 | $50.73 | $51.28 | $50.38 | $50.70 | $50.70 | 44.2M | -0.06% |
| May 18, 2026 | $49.72 | $50.92 | $49.72 | $50.69 | $50.69 | 33.4M | +1.95% |
| May 15, 2026 | $49.62 | $49.99 | $49.30 | $49.77 | $49.77 | 46.3M | +0.30% |
| May 14, 2026 | $50.06 | $50.47 | $49.49 | $49.85 | $49.85 | 37.7M | -0.42% |
| May 13, 2026 | $50.36 | $50.78 | $49.80 | $49.84 | $49.84 | 29.8M | -1.03% |
| May 12, 2026 | $50.86 | $51.08 | $49.84 | $50.78 | $50.78 | 33.5M | -0.16% |
| May 11, 2026 | $51.21 | $51.39 | $50.27 | $50.55 | $50.55 | 33.1M | -1.29% |
| May 8, 2026 | $52.98 | $53.01 | $51.10 | $51.31 | $51.31 | 36.1M | -3.15% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BAC
Jan 1 → Dec 31 · 6 years2026-2.2%$55.03 → $53.83
-2.2%
2025+24.6%$44.14 → $55.00
+24.6%
2024+31.6%$33.39 → $43.95
+31.6%
2023+1.3%$33.23 → $33.67
+1.3%
2022-26.5%$45.09 → $33.12
-26.5%
2021+4.8%$42.47 → $44.49
+4.8%
Best Year2024 · +31.6%
Worst Year2022 · -26.5%
Positive Years4 / 6
Avg Annual Return+5.6%
6Y Total Return+26.7%
6Y CAGR~+4.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4B
Royal Bank of Canada
RY
$194.04+0.00%
Mkt Cap $271.0BWhat If You Invested in BAC?
If you invested $1,000 in BAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,730
Total Return+273.0%
CAGR~+14.1% / yr
Profit+$2,730
Based on Jun 8, 2016 · $14.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bank of America Corporation（BAC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $53.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAC 历史股价FMP 日线复权 OHLCV