UK markets closed

Bank of America Corporation (BAC-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.06-0.32 (-1.65%)
As of 03:35PM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202219.3019.4219.0419.0619.068,097
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
28 Jul 20220.25556 Dividend
27 Jul 202220.9320.9320.7020.7520.4916,953
26 Jul 202220.6620.8720.6620.6920.447,613
25 Jul 202220.7420.7920.5820.7420.489,782
22 Jul 202220.6420.6520.4520.5520.309,113
21 Jul 202220.3420.7120.3320.7120.4528,693
20 Jul 202220.2720.4720.2620.3320.085,209
19 Jul 202220.4320.4720.2320.3020.0512,638
18 Jul 202220.2420.5020.2420.4120.1610,173
15 Jul 202220.3420.4520.1520.1519.9027,771
14 Jul 202220.2420.2420.0520.2119.969,049
13 Jul 202220.1220.3720.1120.1719.9214,618
12 Jul 202220.2920.4620.2420.3520.1012,500
11 Jul 202220.2820.3020.1620.2920.0413,793
08 Jul 202220.2920.2920.1520.2319.985,571
07 Jul 202220.3120.3520.0620.3020.0515,752
06 Jul 202220.3620.4120.0120.0619.8116,277
05 Jul 202219.8720.2619.8720.2119.9617,099
01 Jul 202219.4820.3019.4820.0119.7618,088
30 Jun 202219.3819.6719.3819.5119.2726,298
29 Jun 202219.3819.5819.3619.4419.2013,751
28 Jun 202219.7319.7319.3719.4219.1813,192
27 Jun 202219.5019.6019.3619.4119.1734,150
24 Jun 202219.1619.4819.1619.4019.1612,292
23 Jun 202219.2519.3219.0719.1518.9121,035
22 Jun 202218.9219.2118.9219.0918.8620,573
21 Jun 202218.8019.2518.7819.0318.8050,179
17 Jun 202218.8119.0518.7518.8518.6213,211
16 Jun 202219.1619.1618.9018.9018.6781,055
15 Jun 202219.4519.6619.0619.4019.1626,125
14 Jun 202219.1919.3918.9118.9818.7515,909
13 Jun 202219.6019.6119.2519.3019.0618,921
10 Jun 202219.9019.9019.5819.6919.4535,913
09 Jun 202220.0820.1219.9519.9519.7026,009
08 Jun 202220.2720.3820.0920.0919.8446,072
07 Jun 202220.1720.2520.0720.1719.9224,830
06 Jun 202220.2920.3120.0220.0619.8125,518
03 Jun 202220.2020.4520.2020.3520.1018,481
02 Jun 202220.6620.6620.2220.2820.0311,857
01 Jun 202220.5520.7620.2320.4020.1511,148
31 May 202221.3921.3920.5320.5320.2855,851
27 May 202220.4021.0620.4021.0520.7915,419
26 May 202220.3520.9020.2220.4520.2050,971
25 May 202220.1420.3520.0920.3520.1034,102
24 May 202219.9020.0919.8820.0319.7822,824
23 May 202220.0020.2019.9019.9019.6517,029
20 May 202220.2020.3420.1020.1019.8517,094
19 May 202220.1020.3020.1020.2920.0420,584
18 May 202220.3120.3120.1020.1019.8595,079
17 May 202220.3620.7520.3620.3820.1321,705
16 May 202220.5120.5220.3020.3620.1116,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...