UK Markets closed

Bank of America Corporation (BAC-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.49+0.20 (+0.73%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202127.3527.4627.2127.3227.3259,297
23 Sept 202127.4027.5727.2627.3727.3760,920
22 Sept 202127.2927.4927.2927.4927.4937,562
21 Sept 202127.2727.3827.2727.2927.2941,263
20 Sept 202127.2427.4027.2027.3527.3523,290
17 Sept 202127.3827.4527.3727.3727.3722,193
16 Sept 202127.3127.5027.2827.4427.4433,853
15 Sept 202127.2927.3627.2527.3127.3132,412
14 Sept 202127.3027.4127.2827.3127.3131,206
13 Sept 202127.3027.3527.2727.3527.3519,220
10 Sept 202127.2427.3127.2427.3027.3022,035
09 Sept 202127.2027.3027.1727.2827.2821,638
08 Sept 202127.2027.2427.1727.2427.2418,848
07 Sept 202127.3427.3427.1727.2527.2516,048
03 Sept 202127.3427.3627.2727.3427.3418,566
02 Sept 202127.2927.4127.2427.4027.4029,679
01 Sept 202127.1427.2927.1427.2927.2948,022
31 Aug 202127.0827.2626.9927.1527.15274,980
30 Aug 202127.2927.2927.1127.1327.1353,062
27 Aug 202127.1227.3027.1227.2527.2525,064
26 Aug 202127.2427.2727.1527.1727.1721,504
25 Aug 202127.2727.2827.2127.2227.2220,375
24 Aug 202127.3727.3827.2827.3327.3328,901
23 Aug 202127.3227.3827.2627.3627.3618,968
20 Aug 202127.1527.3527.1527.3127.3124,712
19 Aug 202127.1427.2627.1227.2627.2629,681
18 Aug 202127.2527.2527.1227.1927.1931,949
17 Aug 202127.2727.3227.1727.2827.2826,860
16 Aug 202127.4327.4327.2427.2627.2664,836
13 Aug 202127.3227.4427.3227.4427.4457,160
12 Aug 202127.2027.3727.2027.3227.3232,445
11 Aug 202127.2527.3527.2127.2927.2925,106
10 Aug 202127.3627.3927.0227.2627.2636,780
09 Aug 202127.3827.4327.3127.3127.3136,719
06 Aug 202127.3427.4927.3427.4527.4525,228
05 Aug 202127.4127.4827.3827.4027.4042,375
04 Aug 202127.1827.3727.1827.3127.3169,343
03 Aug 202127.1527.2027.1227.1827.1841,344
02 Aug 202127.2027.2327.1227.1627.1644,932
30 Jul 202127.0627.1527.0627.1227.1249,451
29 Jul 202127.0227.1127.0227.1127.1132,534
28 Jul 202127.0627.0626.9427.0227.0223,065
27 Jul 202127.1127.1126.8727.0427.0431,186
26 Jul 202127.1327.1327.0627.0827.0833,715
23 Jul 202127.1627.1627.0227.0827.0852,236
22 Jul 202127.2227.2227.0627.1327.1330,136
21 Jul 202127.2327.2427.1227.1827.1839,483
20 Jul 202127.1927.2427.1427.2427.2431,284
19 Jul 202127.1627.2327.0727.1127.1119,953
16 Jul 202127.3527.3527.2227.2227.2268,833
15 Jul 202127.4627.4827.3027.3527.3536,464
14 Jul 202127.4727.5327.3127.4027.4028,266
13 Jul 202127.4827.4927.3427.3627.3637,552
12 Jul 202127.4927.5227.4427.4827.4854,266
09 Jul 202127.5327.5327.4427.4427.4434,204
08 Jul 202127.5027.5827.4127.4927.4927,698
07 Jul 202127.5827.6427.5627.6427.6479,242
06 Jul 202127.4827.5727.4827.5527.5554,994
02 Jul 202127.5427.5427.4727.4927.4926,173
01 Jul 202127.5027.5427.4527.5427.5447,041
30 Jun 202127.3427.5827.3427.4827.48104,346
30 Jun 20210.367188 Dividend
29 Jun 202127.8327.8727.7727.8027.43224,481
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202127.9227.9927.8327.8927.5262,337
18 Jun 202127.8727.9927.8527.9527.5822,706
17 Jun 202127.8827.9727.8827.9627.5930,329
16 Jun 202127.9027.9627.8427.9627.5958,390
15 Jun 202127.8027.8827.7727.8827.51124,943
14 Jun 202127.8127.8527.7427.8527.48113,320
11 Jun 202127.6827.8327.6727.8327.4641,400
10 Jun 202127.6627.6827.5527.6827.3139,728
09 Jun 202127.6727.6727.5527.6127.2556,306
08 Jun 202127.7827.7827.5727.5727.21129,223
07 Jun 202127.7927.7927.6627.6927.3229,127
04 Jun 202127.7727.7827.7327.7827.4146,285
03 Jun 202127.8227.8227.6927.7527.3879,896
02 Jun 202127.7527.8827.7327.8827.5136,045
01 Jun 202127.5927.7727.5827.7527.3862,460
28 May 202127.4727.6327.4327.6227.2663,836
27 May 202127.4427.4927.2727.4727.1121,602
26 May 202127.4727.4727.3727.4527.0921,303
25 May 202127.4727.5327.3927.4727.1151,179
24 May 202127.4027.4727.3927.4527.0926,768
21 May 202127.2327.3827.1827.3326.9778,877
20 May 202127.1027.3227.1027.3226.96105,058
19 May 202127.0327.1527.0227.0526.6987,535
18 May 202127.1627.1627.0027.1126.7559,285
17 May 202127.0327.1327.0327.0726.7142,312
14 May 202127.1427.1827.0727.1226.7649,922
13 May 202127.0627.1426.9927.0826.7291,794
12 May 202127.0527.0526.8926.9026.5585,051
11 May 202127.2627.2627.0327.0726.7199,861
10 May 202127.4427.5227.3027.3126.9559,285
07 May 202127.3327.5627.3327.5527.1950,769
06 May 202127.3927.4327.3027.3526.9966,048
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...