UK markets closed

Bank of America Corporation (BAC-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.20+0.09 (+0.36%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202225.1125.2725.1125.2025.20237,347
23 Jun 202225.1425.2425.0525.1125.1179,531
22 Jun 202224.9225.1924.9225.0125.0177,469
21 Jun 202225.0025.1925.0025.0025.0090,511
17 Jun 202224.9125.0224.7824.9624.96259,327
16 Jun 202224.7125.0524.6524.7924.79228,260
15 Jun 202224.6625.2824.4225.0925.09218,004
14 Jun 202224.6124.6824.3224.4924.49352,057
13 Jun 202224.9024.9424.4224.5524.55341,248
10 Jun 202225.1525.3025.0025.0925.09259,444
09 Jun 202225.4025.4225.2525.2525.2551,897
08 Jun 202225.4125.5325.3325.4325.4380,026
07 Jun 202225.2725.4525.2325.3925.3953,951
06 Jun 202225.4525.4925.2025.3025.3073,206
03 Jun 202225.2625.3625.2525.3625.3656,045
02 Jun 202225.4225.5525.3025.4325.4384,140
01 Jun 202225.8325.8625.4925.5225.5271,562
31 May 202226.0326.0425.7225.7225.72187,260
27 May 202225.9026.3125.9026.1826.18105,815
26 May 202225.7025.9725.4825.9425.94111,734
25 May 202225.2225.7225.2025.6825.68172,535
24 May 202224.7225.2024.7125.1825.18120,187
23 May 202224.7024.8524.6024.7424.74191,145
20 May 202224.9024.9924.6124.6724.67139,797
19 May 202224.7325.0024.5324.8624.86333,960
18 May 202224.9724.9724.6324.6524.65170,344
17 May 202225.2425.2824.9624.9624.96198,116
16 May 202225.0725.2424.9425.2425.2471,297
13 May 202225.0325.1024.9324.9924.99265,179
12 May 202224.7925.0024.6524.9024.90310,848
11 May 202224.4424.9324.4424.8024.80195,796
10 May 202224.4024.5824.3424.5324.53175,354
09 May 202224.5324.5924.1724.2624.26269,859
06 May 202224.6224.7824.5524.6324.63262,346
05 May 202225.0525.0524.6324.7524.75254,897
04 May 202224.8725.2324.8125.2025.20334,162
03 May 202224.9325.0224.8824.9324.93253,962
02 May 202225.0625.0624.5024.8824.88236,452
29 Apr 202225.2425.2524.6025.0225.02221,508
28 Apr 202225.0525.3324.9525.3025.30305,561
28 Apr 20220.375 Dividend
27 Apr 202225.4025.5025.2025.3624.98132,630
26 Apr 202225.4825.5125.3625.4025.0266,668
25 Apr 202225.4025.4725.2625.4225.0463,824
22 Apr 202225.2125.4025.2025.4025.02107,942
21 Apr 202225.5525.5525.2025.2224.85111,844
20 Apr 202225.4425.5025.3625.4725.0984,107
19 Apr 202225.3925.3925.2725.3624.98112,081
18 Apr 202225.3725.4925.3025.3624.9896,241
14 Apr 202225.4825.5625.3125.3724.9984,065
13 Apr 202225.3925.5925.3925.4525.0756,129
12 Apr 202225.4625.5725.3525.4525.0765,676
11 Apr 202225.4325.4325.2625.3524.98105,179
08 Apr 202225.4125.5525.3725.4625.0885,065
07 Apr 202225.5025.6425.4225.4625.0897,925
06 Apr 202225.5025.5025.3625.4725.09172,708
05 Apr 202225.7625.7625.5525.5625.1887,833
04 Apr 202225.9525.9525.7225.7525.3744,015
01 Apr 202226.0426.0425.8225.8225.4463,381
31 Mar 202225.9026.0725.7926.0425.65153,810
30 Mar 202225.7125.9225.6625.9225.5458,591
29 Mar 202225.6425.8025.6025.7825.4081,708
28 Mar 202225.5725.6425.5425.5725.1941,348
25 Mar 202225.7525.8125.5025.5325.15117,784
24 Mar 202225.7625.8825.6925.7525.3790,371
23 Mar 202225.6825.8325.6525.7625.38131,161
22 Mar 202225.6825.7925.6525.7225.34119,188
21 Mar 202225.9725.9825.7625.8025.42172,801
18 Mar 202225.7825.9825.7825.9725.5958,232
17 Mar 202225.8026.0025.7525.9325.5552,456
16 Mar 202225.6425.8425.5325.7325.35132,487
15 Mar 202225.5325.6425.5025.6125.2357,544
14 Mar 202225.5825.5925.3625.4925.11140,742
11 Mar 202225.7625.8325.6125.6225.2471,714
10 Mar 202225.7725.7825.6725.7625.3860,228
09 Mar 202225.9925.9925.7825.8425.4660,192
08 Mar 202225.7025.8325.6825.8325.4566,198
07 Mar 202225.8525.8825.6725.8125.43113,724
04 Mar 202225.8425.9325.8325.8625.4838,791
03 Mar 202225.9525.9725.9025.9025.5243,569
02 Mar 202225.9525.9925.8825.9525.5780,073
01 Mar 202225.9926.1225.9225.9625.5864,241
28 Feb 202225.8926.0425.7826.0425.65430,961
25 Feb 202225.7425.9725.7425.9125.53163,424
24 Feb 202225.6425.8325.6025.7725.39100,517
23 Feb 202225.8225.8625.7425.7925.41182,874
22 Feb 202225.8325.9225.7425.8225.44106,162
18 Feb 202225.8225.9125.8225.8525.4764,654
17 Feb 202225.8125.9225.8125.8525.4774,938
16 Feb 202225.8925.9625.7425.8525.47151,040
15 Feb 202225.7125.8525.7025.8225.4497,468
14 Feb 202225.6725.7525.5525.7425.36115,797
11 Feb 202225.7125.8025.6525.6825.30205,623
10 Feb 202225.7325.8325.6125.7525.37164,646
09 Feb 202225.8725.9625.7825.8125.43166,575
08 Feb 202225.8025.9225.7525.8025.42328,100
07 Feb 202225.8925.9225.8125.8225.44209,514
04 Feb 202225.9425.9925.8125.9025.52101,589
03 Feb 202225.8526.0325.7626.0325.65141,560
02 Feb 202226.0726.1525.9025.9625.5876,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...