UK markets close in 7 hours 42 minutes

Bank of America Corporation (BAC-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.41+0.01 (+0.05%)
At close: 03:59PM EDT
19.41 -0.10 (-0.51%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202219.5019.6019.3619.4119.4134,150
24 Jun 202219.1619.4819.1619.4019.4012,292
23 Jun 202219.2519.3219.0719.1519.1521,035
22 Jun 202218.9219.2118.9219.0919.0920,573
21 Jun 202218.8019.2518.7819.0319.0350,179
17 Jun 202218.8119.0518.7518.8518.8513,211
16 Jun 202219.1619.1618.9018.9018.9081,055
15 Jun 202219.4519.6619.0619.4019.4026,125
14 Jun 202219.1919.3918.9118.9818.9815,909
13 Jun 202219.6019.6119.2519.3019.3018,921
10 Jun 202219.9019.9019.5819.6919.6935,913
09 Jun 202220.0820.1219.9519.9519.9526,009
08 Jun 202220.2720.3820.0920.0920.0946,072
07 Jun 202220.1720.2520.0720.1720.1724,830
06 Jun 202220.2920.3120.0220.0620.0625,518
03 Jun 202220.2020.4520.2020.3520.3518,481
02 Jun 202220.6620.6620.2220.2820.2811,857
01 Jun 202220.5520.7620.2320.4020.4011,148
31 May 202221.3921.3920.5320.5320.5355,851
27 May 202220.4021.0620.4021.0521.0515,419
26 May 202220.3520.9020.2220.4520.4550,971
25 May 202220.1420.3520.0920.3520.3534,102
24 May 202219.9020.0919.8820.0320.0322,824
23 May 202220.0020.2019.9019.9019.9017,029
20 May 202220.2020.3420.1020.1020.1017,094
19 May 202220.1020.3020.1020.2920.2920,584
18 May 202220.3120.3120.1020.1020.1095,079
17 May 202220.3620.7520.3620.3820.3821,705
16 May 202220.5120.5220.3020.3620.3616,859
13 May 202220.5520.5520.2620.3420.3425,705
12 May 202220.5020.5020.2320.4020.409,304
11 May 202220.3520.8420.1020.6020.6043,815
10 May 202220.2820.5220.1720.3520.3525,658
09 May 202220.3520.5620.2020.2120.2119,974
06 May 202220.8020.8020.5220.6820.6839,193
05 May 202221.2121.2320.8020.9920.9910,637
04 May 202220.9021.5120.8221.1121.1117,878
03 May 202221.0921.3920.8920.9020.9013,317
02 May 202221.5521.5521.0421.1621.169,886
29 Apr 202221.4921.7321.4921.7321.7333,150
28 Apr 202221.3921.7921.2021.7321.7314,726
28 Apr 20220.24722 Dividend
27 Apr 202221.8221.8221.5121.6021.3514,121
26 Apr 202221.8921.8921.5221.5221.2818,782
25 Apr 202221.4221.8621.2521.8621.6121,747
22 Apr 202221.0721.3221.0721.2521.019,964
21 Apr 202221.6621.6621.0921.2621.0216,626
20 Apr 202221.4121.5321.3621.4321.186,094
19 Apr 202221.3521.3521.1821.3221.0816,202
18 Apr 202221.4221.4221.2721.2921.059,870
14 Apr 202221.2321.4121.1821.4121.1616,819
13 Apr 202221.2921.4121.1521.2320.999,674
12 Apr 202221.7821.7821.0321.2721.0316,765
11 Apr 202221.5821.6021.2821.2821.0426,160
08 Apr 202221.8721.9521.6121.6121.3724,445
07 Apr 202221.9522.1521.8121.8121.5614,533
06 Apr 202221.9122.0621.7621.9621.7121,185
05 Apr 202222.3122.3322.0322.0621.8126,950
04 Apr 202222.3822.3822.3022.3622.106,438
01 Apr 202222.4022.4022.2522.2522.0013,115
31 Mar 202222.3122.5622.2022.4022.1433,545
30 Mar 202222.3822.4222.2122.2522.0013,117
29 Mar 202222.0022.3322.0022.3322.078,056
28 Mar 202221.8722.0921.8721.9821.7312,310
25 Mar 202222.0622.1521.8221.9821.7313,049
24 Mar 202222.1722.2021.9022.0021.7414,721
23 Mar 202222.1222.2121.8922.0421.7910,249
22 Mar 202221.9622.0421.8321.9121.6626,461
21 Mar 202222.2622.3222.0222.0621.8111,270
18 Mar 202222.3622.5722.3022.3022.0422,566
17 Mar 202221.9322.4221.9022.3622.1032,242
16 Mar 202221.6522.3221.6522.0121.7638,892
15 Mar 202221.2421.7521.2421.6821.4331,124
14 Mar 202222.0722.0721.1221.5021.2531,771
11 Mar 202222.0422.2521.9922.0721.8210,927
10 Mar 202222.2022.2421.9822.0421.7923,717
09 Mar 202222.1722.2622.1022.1721.929,555
08 Mar 202222.3322.3322.0122.0521.8021,455
07 Mar 202222.6822.6822.3022.3022.049,959
04 Mar 202222.4922.6822.3022.6022.3412,860
03 Mar 202222.6522.7522.5222.5522.2920,967
02 Mar 202222.8022.8022.5322.7022.4412,763
01 Mar 202222.8622.8722.6722.6922.4319,903
28 Feb 202222.9023.0822.6022.7022.4463,154
25 Feb 202222.7023.1722.6122.9822.729,922
24 Feb 202222.4622.6922.1322.6922.4326,443
23 Feb 202222.5822.7222.4022.6122.3521,373
22 Feb 202222.9022.9022.6022.6522.4025,914
18 Feb 202222.7822.9922.6322.9222.6619,246
17 Feb 202222.9122.9922.5522.6822.4234,173
16 Feb 202222.2722.8222.2722.5422.2812,913
15 Feb 202222.5022.5822.2322.3222.0639,051
14 Feb 202222.7622.8722.0922.3422.0840,004
11 Feb 202223.1123.1122.7722.8922.6332,376
10 Feb 202223.1623.3422.6923.1122.8520,635
09 Feb 202223.2423.5323.0423.4023.1322,978
08 Feb 202223.5123.5123.0423.2222.9544,037
07 Feb 202223.6523.7823.4023.5223.2516,913
04 Feb 202223.7723.7823.5123.5323.2618,714
03 Feb 202223.8523.9323.6523.9023.6318,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...