BAC Stock Prices

Data as of Oct 28, 2026

Last

50.85

Change

+0.17

Open

50.90

Previous

50.68

High

51.21

Low

50.61

Bid

-

Ask

-

Volume

25,675,796

Trades

-

Dividend

0.12

Yield

1.73%

Ex-Div

Nov 30, 2017

Impl Vol

0.250

Hist Vol

0.214

Opt Volume

79,027

Open Int

2,434,465

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	50.90	51.21	50.61	50.85	+0.17	25,675,796	79,027	0.250	0.214
Oct 27, 2026	50.94	51.10	50.49	50.68	+0.16	24,501,147	72,426	0.252	0.214
Oct 26, 2026	50.73	51.50	50.46	50.52	-0.04	32,275,803	75,501	0.277	0.215
Oct 23, 2026	50.73	50.92	50.30	50.56	-0.52	27,032,351	124,759	0.248	0.215
Oct 22, 2026	50.44	51.21	50.20	51.08	+0.30	35,742,498	143,462	0.249	0.215
Oct 21, 2026	51.09	51.22	50.52	50.78	+0.14	34,494,496	89,854	0.243	0.215
Oct 20, 2026	50.18	51.30	50.01	50.64	+0.25	42,921,372	142,072	0.242	0.216
Oct 19, 2026	51.24	51.53	50.20	50.39	-0.84	42,357,845	166,444	0.262	0.216
Oct 16, 2026	52.14	52.64	51.21	51.23	-0.47	63,992,836	175,887	0.245	0.216
Oct 15, 2026	51.46	52.06	51.09	51.70	+0.31	44,813,765	269,342	0.239	0.219
Oct 14, 2026	49.83	51.52	49.26	51.39	-2.57	115,149,785	515,402	0.247	0.223
Oct 13, 2026	54.44	54.85	53.64	53.96	-0.62	43,268,174	218,983	0.295	0.219
Oct 12, 2026	54.50	54.93	54.24	54.58	+0.26	23,635,112	106,524	0.395	0.219
Oct 9, 2026	53.41	54.40	53.41	54.32	+0.71	27,870,292	198,245	0.345	0.220
Oct 8, 2026	52.98	53.61	52.24	53.61	+0.09	59,635,115	269,312	0.326	0.220
Oct 7, 2026	53.19	53.68	52.91	53.52	-0.57	30,720,436	130,106	0.312	0.220
Oct 6, 2026	54.27	54.46	53.88	54.09	+0.09	25,150,105	73,546	0.306	0.220
Oct 5, 2026	54.04	54.34	53.69	54.00	+0.25	34,033,600	92,157	0.283	0.220
Oct 2, 2026	53.89	54.00	53.31	53.75	+0.00	34,832,602	164,711	0.261	0.220
Oct 1, 2026	53.91	54.34	52.89	53.73	-0.70	59,823,147	250,709	0.269	0.220
Sep 30, 2026	54.92	55.11	54.39	54.43	-0.53	32,775,564	119,754	0.260	0.220
Sep 29, 2026	55.40	55.55	54.73	54.96	-0.51	31,081,382	133,562	0.276	0.220
Sep 28, 2026	56.42	56.67	55.37	55.47	-1.23	28,570,791	101,097	0.284	0.220
Sep 25, 2026	56.31	56.75	55.87	56.70	+0.67	28,142,187	132,815	0.249	0.219
Sep 24, 2026	56.39	56.53	55.84	56.03	+0.03	40,818,489	123,241	0.272	0.219
Sep 23, 2026	55.92	56.48	55.74	56.00	-0.20	36,028,460	118,527	0.265	0.219
Sep 22, 2026	58.10	58.12	56.07	56.20	-1.76	43,255,826	315,104	0.256	0.219
Sep 21, 2026	58.05	58.28	57.47	57.96	+0.23	31,771,553	95,390	0.256	0.217
Sep 18, 2026	57.52	58.23	57.52	57.73	-0.45	52,120,511	76,172	0.226	0.217
Sep 17, 2026	58.40	58.50	57.42	58.18	+0.28	36,080,674	160,805	0.239	0.217
Sep 16, 2026	59.27	59.39	57.18	57.90	-1.62	49,062,021	239,794	0.257	0.218
Sep 15, 2026	59.37	59.92	58.77	59.52	+0.05	50,667,994	127,400	0.258	0.216
Sep 14, 2026	62.34	62.44	58.92	59.47	-3.20	60,761,085	353,092	0.276	0.216
Sep 11, 2026	63.23	63.83	62.38	62.68	+0.11	18,431,117	108,760	0.231	0.209
Sep 10, 2026	62.65	63.01	62.22	62.56	-0.11	26,474,953	65,939	0.242	0.209
Sep 9, 2026	61.97	63.19	61.43	62.67	+0.28	35,189,348	122,207	0.242	0.209
Sep 8, 2026	62.49	62.82	62.11	62.39	+0.00	23,961,447	73,911	0.248	0.210
Sep 4, 2026	62.56	62.92	61.96	62.68	-0.36	25,778,886	100,093	0.197	0.210
Sep 3, 2026	62.81	63.27	62.32	63.04	+0.44	24,909,746	392,582	0.182	0.211
Sep 2, 2026	62.28	63.55	61.94	62.60	+0.61	27,117,505	101,243	0.202	0.211
Sep 1, 2026	61.97	62.83	61.72	61.99	+0.05	24,166,386	84,778	0.225	0.210
Aug 31, 2026	62.25	62.49	61.90	61.94	-0.38	42,954,823	63,319	0.218	0.211
Aug 28, 2026	61.38	62.56	61.36	62.32	+1.15	32,648,584	131,273	0.205	0.211
Aug 27, 2026	61.75	62.02	61.10	61.17	-1.06	44,592,232	126,135	0.212	0.210
Aug 26, 2026	62.39	62.58	61.94	62.23	-0.20	21,637,645	92,556	0.212	0.209
Aug 25, 2026	62.20	62.75	61.87	62.43	+0.10	23,328,470	81,727	0.215	0.210
Aug 24, 2026	61.74	62.76	61.52	62.33	+0.64	26,634,246	105,564	0.219	0.210
Aug 21, 2026	62.33	62.52	61.52	61.69	-0.17	33,270,732	129,430	0.215	0.211
Aug 20, 2026	63.06	63.24	61.81	61.86	-1.31	33,991,736	136,930	0.219	0.211
Aug 19, 2026	64.20	64.43	62.98	63.17	-1.06	23,822,282	149,655	0.201	0.210
Aug 18, 2026	64.00	64.40	63.57	64.23	+0.34	28,113,233	138,292	0.198	0.209
Aug 17, 2026	64.40	65.23	63.88	63.89	-0.60	27,207,723	264,121	0.204	0.210
Aug 14, 2026	64.04	64.55	63.81	64.49	+0.40	21,761,247	124,061	0.165	0.211
Aug 13, 2026	65.20	65.20	63.90	64.09	-0.72	27,170,860	127,028	0.187	0.211
Aug 12, 2026	64.12	64.95	63.84	64.81	+0.81	27,306,212	107,078	0.187	0.210
Aug 11, 2026	63.98	64.27	63.71	64.00	+0.14	20,636,856	84,346	0.197	0.212
Aug 10, 2026	63.16	64.00	63.00	63.86	+0.69	24,986,015	90,851	0.199	0.212
Aug 7, 2026	62.71	63.22	62.39	63.17	+0.17	22,449,572	130,660	0.189	0.213
Aug 6, 2026	63.91	63.97	62.73	63.00	-0.25	24,396,104	88,717	0.206	0.213
Aug 5, 2026	63.00	63.57	62.83	63.25	+0.35	30,050,672	67,209	0.214	0.213
Aug 4, 2026	62.47	63.54	62.35	62.90	+0.42	28,212,495	103,495	0.216	0.213
Aug 3, 2026	62.26	62.51	61.71	62.48	+0.53	23,952,645	86,322	0.226	0.213
Jul 31, 2026	61.54	62.24	61.54	61.95	+0.22	27,086,221	103,907	0.215	0.216
Jul 30, 2026	61.52	61.93	61.03	61.73	+0.66	24,373,133	77,355	0.227	0.217
Jul 29, 2026	62.51	62.65	60.91	61.07	-1.55	37,571,167	132,584	0.237	0.216
Jul 28, 2026	62.30	62.66	61.90	62.62	+0.49	26,603,880	66,767	0.221	0.215

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 30, 2017	Dec 29, 2017	0.12	0.48	1.73%
Aug 30, 2017	Sep 29, 2017	0.12	0.48	2.00%
May 31, 2017	Jun 30, 2017	0.08	0.30	1.29%
Nov 30, 2016	Dec 30, 2016	0.08	0.30	0.96%
Aug 31, 2016	Sep 23, 2016	0.08	0.30	0.96%
Jun 1, 2016	Jun 24, 2016	0.05	0.20	0.96%
Mar 2, 2016	Mar 25, 2016	0.05	0.20	0.96%
Dec 2, 2015	Dec 24, 2015	0.05	0.20	0.96%
Sep 2, 2015	Sep 25, 2015	0.05	0.20	0.96%
Jun 3, 2015	Jun 26, 2015	0.05	0.20	0.96%
Mar 4, 2015	Mar 27, 2015	0.05	0.20	0.46%
Dec 3, 2014	Dec 26, 2014	0.05	0.20	0.46%

Split History

Split Date	Factor	Announced
Aug 28, 2004	0.500	Jun 23, 2004