UK Markets close in 49 mins

Bank of America Corporation (BAC-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.05+0.05 (+0.19%)
As of 09:46AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202225.0225.0525.0425.0525.05712
18 Jan 202225.0525.0824.9425.0025.0027,833
14 Jan 202225.0025.0625.0025.0525.057,783
13 Jan 202224.9325.0724.9325.0625.0626,039
12 Jan 202225.3725.3724.8524.8924.89266,496
11 Jan 202225.2425.3125.0925.3125.316,088
10 Jan 202225.0725.1925.0025.1925.1911,923
07 Jan 202225.1025.2125.0625.1425.147,660
06 Jan 202225.0125.1725.0025.1625.1612,684
05 Jan 202225.2825.3325.1125.1425.149,182
04 Jan 202225.4025.4525.2125.2725.2716,082
03 Jan 202225.5625.5625.3625.4325.438,976
31 Dec 202125.4125.5525.4125.5525.553,122
30 Dec 202125.4225.5525.4225.4325.436,592
29 Dec 202125.4225.5225.4225.4925.493,929
28 Dec 202125.3825.4225.3325.4225.423,738
27 Dec 202125.3825.4525.3825.3925.397,442
23 Dec 202125.4925.5225.4025.4025.404,110
22 Dec 202125.4225.5725.4225.5725.5710,658
21 Dec 202125.5025.5425.3925.4325.4312,687
20 Dec 202125.4025.7425.4025.5025.5034,187
17 Dec 202125.1425.4025.1425.3425.3420,573
16 Dec 202124.9825.2824.9825.2325.2311,662
15 Dec 202125.0225.0424.9625.0425.049,531
14 Dec 202125.0625.0924.9425.0425.0419,173
13 Dec 202124.9925.0624.9925.0125.017,119
10 Dec 202124.9725.0324.9525.0325.0312,788
09 Dec 202125.0025.0324.9424.9624.9614,520
08 Dec 202125.0925.0925.0025.0625.0615,208
07 Dec 202125.0425.1925.0125.1025.1013,795
06 Dec 202124.8025.0424.8025.0125.0114,886
03 Dec 202124.9324.9524.8324.8324.8314,725
02 Dec 202124.9424.9724.8524.9124.9114,809
01 Dec 202124.9125.0324.9124.9324.9312,177
30 Nov 202125.1025.1224.7724.8624.8694,421
29 Nov 202125.1225.1225.0425.0725.0718,524
26 Nov 202124.9825.0024.9724.9824.989,029
24 Nov 202125.0525.1425.0525.0725.076,607
23 Nov 202125.0725.1024.9825.0525.0543,183
22 Nov 202125.0825.1125.0725.0725.075,929
19 Nov 202125.1125.1525.0625.0825.0810,838
18 Nov 202125.0025.1925.0025.1125.1133,381
17 Nov 202125.0025.0825.0025.0325.0318,416
16 Nov 202125.0725.1125.0025.0225.0221,442
15 Nov 202125.1625.1624.9825.0125.0138,805
12 Nov 202125.0425.1025.0325.0425.0422,468
11 Nov 202125.2525.2525.0025.0125.0113,786
10 Nov 202125.3025.3125.0725.1025.1013,873
09 Nov 202125.3725.5525.3025.3025.305,846
08 Nov 202125.4525.4525.3425.3525.358,412
05 Nov 202125.4825.4925.4025.4825.4810,111
04 Nov 202125.5025.5025.3725.3825.389,295
03 Nov 202125.3625.4425.3225.3525.3510,821
02 Nov 202125.3325.3825.3125.3625.3619,231
01 Nov 202125.3625.3625.2725.3225.3221,335
29 Oct 202125.3525.4725.2625.2625.2667,818
28 Oct 202125.4825.4925.2425.4725.4716,765
28 Oct 20210.25556 Dividend
27 Oct 202125.5125.6225.5125.6225.3613,964
26 Oct 202125.5025.6025.5025.5925.3311,131
25 Oct 202125.3725.4925.3725.4925.247,945
22 Oct 202125.3625.5025.3625.4925.247,960
21 Oct 202125.4525.4925.4125.4525.209,773
20 Oct 202125.3425.4425.3425.4425.199,650
19 Oct 202125.5325.5325.2825.3225.0713,973
18 Oct 202125.5025.5325.4025.4825.239,533
15 Oct 202125.4325.5825.4325.5425.2912,318
14 Oct 202125.3825.6025.3825.5025.2529,576
13 Oct 202125.3525.4925.3525.3525.108,027
12 Oct 202125.2225.4025.2225.3825.1318,295
11 Oct 202125.2625.2825.2625.2625.012,373
08 Oct 202125.1925.2125.1725.2024.954,002
07 Oct 202125.2225.2425.1825.2424.997,648
06 Oct 202125.2025.2825.1625.2525.0015,413
05 Oct 202125.2725.3125.1625.2024.959,305
04 Oct 202125.2725.3825.1825.3125.0646,530
01 Oct 202125.3025.4025.2725.3825.125,054
30 Sept 202125.2525.3725.2325.3625.1166,028
29 Sept 202125.2425.3825.1925.3525.1022,664
28 Sept 202125.3025.3225.1225.2124.96111,128
27 Sept 202125.3225.4025.3225.3825.1340,275
24 Sept 202125.4725.4825.3325.3525.1025,583
23 Sept 202125.4725.5025.4125.4625.2131,992
22 Sept 202125.4025.4525.4025.4525.2038,202
21 Sept 202125.4025.4125.3825.4025.1527,989
20 Sept 202125.3825.4125.3825.3825.1330,587
17 Sept 202125.3725.4525.3725.4225.1732,332
16 Sept 202125.3425.3925.3325.3925.1442,019
15 Sept 202125.3225.3525.3025.3525.1010,271
14 Sept 202125.3025.3225.3025.3025.0544,275
13 Sept 202125.2925.3525.2925.3225.079,238
10 Sept 202125.2825.3025.2825.2925.0443,202
09 Sept 202125.3025.3325.2825.2825.0324,992
08 Sept 202125.2825.3225.2725.3025.0527,674
07 Sept 202125.3425.3525.2725.2725.0238,672
03 Sept 202125.3525.3825.3425.3625.1123,895
02 Sept 202125.4125.4125.3125.3725.1133,931
01 Sept 202125.3525.5325.3525.4025.1523,915
31 Aug 202125.3225.3725.3225.3325.0821,878
30 Aug 202125.3725.4125.3525.4025.1533,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...