UK Markets close in 1 hr 25 mins

Bank of America Corporation (BAC-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.19+0.13 (+0.65%)
As of 09:30AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202220.1920.1920.1920.1920.19902
30 Nov 2022------
29 Nov 202219.5719.5719.2719.2719.2715,483
28 Nov 202219.5019.6019.4619.4819.488,554
25 Nov 202219.3919.3919.3919.3919.39739
23 Nov 202219.4919.6219.4519.5019.5022,155
22 Nov 202219.3119.5919.3119.3419.3437,587
21 Nov 202219.2119.4619.2119.3619.3612,991
18 Nov 202219.3619.4719.1719.4519.4516,814
17 Nov 202219.1619.3819.1619.3119.3144,602
16 Nov 202219.2619.3019.1519.2919.2912,349
15 Nov 202219.2019.4519.1119.1319.1345,463
14 Nov 202219.3919.4019.0719.1819.189,411
11 Nov 202219.4819.4819.2219.2219.224,144
10 Nov 202218.6019.2518.6019.1019.1028,379
09 Nov 202218.4718.4918.0918.4918.498,880
08 Nov 202218.2518.4918.2518.3818.3816,254
07 Nov 202218.3518.4318.2018.2518.2517,680
04 Nov 202218.1118.3918.0918.3518.3514,255
03 Nov 202218.1018.3218.0518.2518.2516,363
02 Nov 202218.1718.3818.0818.1818.1825,347
01 Nov 202218.5018.5018.2118.2218.2217,435
31 Oct 202218.4718.5818.2518.5018.5032,346
28 Oct 202218.3418.4918.3418.3718.379,512
27 Oct 202218.8918.8918.5418.6018.6011,792
26 Oct 202218.7318.9518.6318.6318.6319,702
25 Oct 202218.6018.7518.5518.7318.7320,765
24 Oct 202218.2818.5718.0718.5418.5423,212
21 Oct 202218.1418.3718.1418.1618.1614,578
20 Oct 202218.2018.2718.1418.1418.1417,007
19 Oct 202218.3218.4618.0318.1418.1430,497
18 Oct 202218.5518.7418.3418.4118.4111,738
17 Oct 202218.7519.1618.5318.5418.5411,119
14 Oct 202218.4918.7418.4018.7418.746,252
13 Oct 202218.3218.7818.3218.6518.6513,031
12 Oct 202218.3518.8318.3518.4318.4321,186
11 Oct 202218.5418.6718.3218.6718.678,342
10 Oct 202218.9118.9118.5818.5818.5810,654
07 Oct 202219.0019.0618.8018.8018.808,656
06 Oct 202219.3919.3919.0019.0019.006,938
05 Oct 202219.3019.4219.0419.2019.209,911
04 Oct 202219.6019.6019.3219.3819.3810,275
03 Oct 202219.6219.7519.3319.3319.338,999
30 Sept 202219.2519.6019.2519.3719.3733,938
29 Sept 202219.2819.3119.0319.2519.2530,963
28 Sept 202219.1719.5519.1719.3419.3418,168
27 Sept 202219.1719.1819.0019.1319.138,732
26 Sept 202219.0119.1719.0019.1619.1618,071
23 Sept 202219.2519.8519.1319.1519.155,955
22 Sept 202219.7719.7719.3819.4119.4113,478
21 Sept 202219.7820.0019.7619.8019.808,929
20 Sept 202219.6819.8719.5619.8219.8232,211
19 Sept 202219.5119.7519.4019.7119.7112,877
16 Sept 202219.5719.7019.3619.7019.7015,562
15 Sept 202219.7319.9319.6219.6219.628,213
14 Sept 202219.9119.9819.8419.8519.855,956
13 Sept 202220.0020.0119.5519.9319.9313,497
12 Sept 202219.9520.1919.9520.1420.146,123
09 Sept 202219.4419.9019.4419.8019.8014,063
08 Sept 202219.3919.5919.3919.4019.4012,922
07 Sept 202219.5019.5919.4119.4219.4211,083
06 Sept 202219.4219.4519.3519.4019.406,714
02 Sept 202219.7319.8619.4719.5619.565,013
01 Sept 202219.5519.6419.5319.6019.602,253
31 Aug 202220.1120.1119.5519.6019.609,043
30 Aug 202220.0520.0619.7219.7619.7617,971
29 Aug 202220.0320.1920.0020.0020.005,635
26 Aug 202220.3020.3320.1420.1520.1510,484
25 Aug 202220.5720.7720.2220.2820.287,169
24 Aug 202220.2920.5320.1320.4820.4849,142
23 Aug 202220.6620.8120.0420.2420.2473,241
22 Aug 202220.9020.9020.5520.6020.6012,908
19 Aug 202221.1821.1820.7320.9620.9612,309
18 Aug 202221.1621.3321.1121.2021.202,508
17 Aug 202221.7821.7821.1621.1621.1631,225
16 Aug 202221.7521.9021.6321.8321.8321,072
15 Aug 202221.7221.8721.5721.7621.7627,074
12 Aug 202221.6421.7521.5921.6221.6210,375
11 Aug 202221.8121.8121.6121.7221.7213,990
10 Aug 202221.7921.8421.5721.6721.6712,534
09 Aug 202222.0722.0721.5521.5921.598,209
08 Aug 202222.2222.2221.8521.8521.8510,494
05 Aug 202222.2022.2121.9522.2122.218,362
04 Aug 202222.3822.3821.9222.3522.3520,638
03 Aug 202221.8522.3421.5022.2022.2023,165
02 Aug 202220.8123.0020.7021.6921.6955,688
01 Aug 202220.8120.9020.7620.7620.7616,531
29 Jul 202220.5620.9620.4020.7920.7935,889
28 Jul 202220.5520.7820.5520.6920.6911,275
27 Jul 202220.9320.9320.7020.7520.7516,953
26 Jul 202220.6620.8720.6620.6920.697,613
25 Jul 202220.7420.7920.5820.7420.749,782
22 Jul 202220.6420.6520.4520.5520.559,113
21 Jul 202220.3420.7120.3320.7120.7128,693
20 Jul 202220.2720.4720.2620.3320.335,209
19 Jul 202220.4320.4720.2320.3020.3012,638
18 Jul 202220.2420.5020.2420.4120.4110,173
15 Jul 202220.3420.4520.1520.1520.1527,771
14 Jul 202220.2420.2420.0520.2120.219,049
13 Jul 202220.1220.3720.1120.1720.1714,618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...