UK Markets open in 5 hrs 33 mins

Bank of America Corporation (BAC-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.26-0.05 (-0.21%)
At close: 04:00PM EDT
24.25 -0.01 (-0.04%)
After hours: 04:49PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202224.3024.3424.2024.2624.26129,758
04 Oct 202224.3924.4224.2024.3124.31274,916
03 Oct 202224.0424.2824.0024.2624.26139,460
30 Sept 202224.2024.2423.9023.9023.90292,491
29 Sept 202224.3024.3324.0424.1524.15185,590
28 Sept 202224.1824.4124.1324.4124.41133,954
27 Sept 202224.1024.1923.9524.1224.12158,451
26 Sept 202224.4024.4724.0024.1124.11165,506
23 Sept 202224.6724.6724.3724.4224.42161,620
22 Sept 202224.8724.8724.6024.7024.70188,772
21 Sept 202224.7724.9524.7024.9224.92105,480
20 Sept 202224.7824.7924.6524.7124.71194,605
19 Sept 202224.9024.9324.8024.8024.8073,593
16 Sept 202224.9425.0224.8224.9024.90144,034
15 Sept 202225.0225.0924.9825.0025.0047,367
14 Sept 202225.0225.0924.9625.0325.0364,215
13 Sept 202224.9025.0824.8825.0425.04126,239
12 Sept 202225.0425.1424.9925.0225.0281,580
09 Sept 202224.9425.1024.9425.0325.03115,125
08 Sept 202224.9024.9924.8524.8524.85108,127
07 Sept 202224.9225.0024.9024.9424.9479,172
06 Sept 202225.1125.1124.8324.9224.9298,870
02 Sept 202225.1625.2125.0625.1325.1362,671
01 Sept 202224.9925.1224.8025.1025.10220,912
31 Aug 202225.0725.1024.9925.0325.03234,672
30 Aug 202225.0725.0824.9425.0125.01201,143
29 Aug 202225.0025.0924.9525.0225.02115,982
26 Aug 202225.1625.2224.9925.0025.00846,051
25 Aug 202225.0925.2525.0025.1025.10485,183
24 Aug 202225.0225.2424.8625.0925.09108,591
23 Aug 202225.0825.1924.7324.9024.90290,062
22 Aug 202225.2525.2625.1125.1225.1282,362
19 Aug 202225.3125.3325.2025.3025.3092,500
18 Aug 202225.3025.3625.2525.3525.3544,321
17 Aug 202225.4125.4625.3025.3025.3065,493
16 Aug 202225.5725.5725.4325.5125.5170,812
15 Aug 202225.4025.6125.4025.5125.5134,294
12 Aug 202225.4525.4925.3425.4125.4151,507
11 Aug 202225.5325.5325.3525.3825.3857,405
10 Aug 202225.4025.5625.3725.4325.4349,092
09 Aug 202225.5325.5325.2525.3425.3447,800
08 Aug 202225.5925.6125.4525.5325.5344,444
05 Aug 202225.6125.6125.4625.5325.5331,291
04 Aug 202225.6425.6925.5025.6925.6973,887
03 Aug 202225.6025.7225.5325.7225.7281,568
02 Aug 202225.3725.6025.3025.5025.50182,931
01 Aug 202225.3225.4725.3025.3125.3153,183
29 Jul 202225.2525.3925.2025.2725.27114,821
28 Jul 202225.6525.6525.4725.5525.5558,687
27 Jul 202225.5725.6325.5325.5825.58150,122
26 Jul 202225.6125.6525.5725.5725.57137,761
25 Jul 202225.6625.6625.6125.6525.6531,050
22 Jul 202225.6725.6825.5625.6525.65131,349
21 Jul 202225.6425.6525.5725.6025.6052,326
20 Jul 202225.5925.6925.5225.5925.59148,608
19 Jul 202225.6025.7225.5525.5925.5952,184
18 Jul 202225.6825.7425.5525.6525.6542,378
15 Jul 202225.6525.7825.5925.6125.6148,537
14 Jul 202225.5225.6625.4525.6125.6129,876
13 Jul 202225.2925.6925.2925.6325.6352,953
12 Jul 202225.5225.6925.4025.4025.4027,146
11 Jul 202225.4625.6325.4525.5125.5130,811
08 Jul 202225.3725.5925.3725.5925.5928,194
07 Jul 202225.4725.5325.4125.4125.4140,118
06 Jul 202225.3925.4525.3625.4325.4353,847
05 Jul 202225.2025.3525.1725.3525.3554,377
01 Jul 202225.3425.4025.2525.3025.30116,134
30 Jun 202225.1225.3525.1225.2125.2196,553
29 Jun 202225.2925.3925.2125.2625.2684,003
28 Jun 202225.3425.4225.2225.2225.2280,524
27 Jun 202225.2625.3025.1625.2525.2548,010
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...