UK markets closed

Bank of America Corporation (BAC-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.41-0.40 (-1.68%)
At close: 04:00PM EDT
23.46 +0.04 (+0.17%)
After hours: 04:00PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202223.6923.6823.4123.4123.41290,899
06 Oct 202223.9623.9623.7823.8123.8179,404
05 Oct 202223.8423.9923.7023.9323.93133,672
04 Oct 202223.6523.9623.6523.9023.90123,042
03 Oct 202223.4723.7023.4023.5623.56168,747
30 Sept 202223.5423.6523.3623.3723.37186,215
29 Sept 202223.7323.7823.4023.6623.66148,229
29 Sept 20220.367188 Dividend
28 Sept 202224.0024.2023.8724.1823.81166,229
27 Sept 202223.8824.0523.7523.9623.6095,809
26 Sept 202224.0024.1723.7723.8523.4989,447
23 Sept 202224.2724.3123.9724.0623.6982,050
22 Sept 202224.5724.5724.2724.3924.02112,172
21 Sept 202224.4424.7524.4224.6724.3087,067
20 Sept 202224.5124.5324.4024.4824.11192,847
19 Sept 202224.6524.7524.5924.6124.24117,033
16 Sept 202224.6224.8124.5224.6924.3270,477
15 Sept 202224.8524.9424.7424.7424.3665,512
14 Sept 202224.7924.9924.6624.8524.47176,006
13 Sept 202224.6824.8224.5924.7724.39116,554
12 Sept 202224.9025.0924.8624.8924.5182,532
09 Sept 202224.6924.8924.6924.8224.4495,430
08 Sept 202224.7624.9024.6424.6424.2768,415
07 Sept 202224.8024.8624.6824.8224.44160,957
06 Sept 202224.9024.9324.6324.7624.3879,398
02 Sept 202224.9225.0024.8824.9524.5771,800
01 Sept 202224.9525.0524.8224.8824.50141,745
31 Aug 202225.1425.3325.0125.0324.65102,239
30 Aug 202225.2125.2425.1125.1624.7867,642
29 Aug 202225.1525.2525.1025.2224.8445,019
26 Aug 202225.2125.2725.1525.2324.85204,674
25 Aug 202225.1825.3125.1225.2424.8628,637
24 Aug 202225.0025.2724.9025.0924.7152,647
23 Aug 202225.1925.2924.5025.0124.63158,053
22 Aug 202225.2725.3325.2325.2324.8570,970
19 Aug 202225.4025.4325.1225.4125.0282,645
18 Aug 202225.4725.5025.4025.4825.0922,374
17 Aug 202225.5625.6025.4325.4725.0849,152
16 Aug 202225.6025.6225.5025.6225.2341,889
15 Aug 202225.5825.6625.5525.6125.2221,097
12 Aug 202225.5025.6325.4925.5825.1936,432
11 Aug 202225.6325.6525.4625.5025.1130,173
10 Aug 202225.4925.7225.4525.6125.2244,081
09 Aug 202225.5025.5325.2525.4725.0831,415
08 Aug 202225.5225.6325.5225.5525.1680,328
05 Aug 202225.6025.6425.4525.5425.15109,768
04 Aug 202225.5725.7025.5225.6825.29113,688
03 Aug 202225.6025.6925.5025.6625.2760,510
02 Aug 202225.3825.6825.3125.5525.16122,451
01 Aug 202225.3725.5225.3425.4225.0356,981
29 Jul 202225.3425.4625.2425.3424.9688,707
28 Jul 202225.3525.3525.1725.3024.92119,209
27 Jul 202225.2525.3825.2225.2924.91166,443
26 Jul 202225.3125.3225.2225.2224.84370,975
25 Jul 202225.3425.3525.2525.3124.9337,982
22 Jul 202225.2825.3525.2625.3124.93137,667
21 Jul 202225.2725.3225.2725.2824.90214,582
20 Jul 202225.2925.3925.2725.3024.92297,525
19 Jul 202225.2525.3925.2525.2824.9047,741
18 Jul 202225.2025.3825.2025.2524.8749,729
15 Jul 202225.2325.3025.1625.2324.8571,031
14 Jul 202225.0625.2225.0125.1924.8148,825
13 Jul 202224.9525.2424.9525.1924.8138,176
12 Jul 202225.2925.3125.0925.1324.75107,068
11 Jul 202225.1525.3025.1125.2124.8340,773
08 Jul 202225.1525.2525.0525.2224.84143,646
07 Jul 202225.1625.2825.1025.2424.8675,903
06 Jul 202225.0025.1924.8325.1524.77246,898
05 Jul 202224.9225.0624.6924.9124.53145,304
01 Jul 202224.7725.0324.7024.9124.5383,526
30 Jun 202224.5024.7724.4124.7024.32107,935
30 Jun 20220.367188 Dividend
29 Jun 202224.8124.9024.7124.8824.1466,723
28 Jun 202224.7124.8324.6024.7624.02135,116
27 Jun 202224.7624.7824.6124.6623.93113,276
24 Jun 202224.6524.7024.5624.6923.96118,886
23 Jun 202224.4924.6124.4124.6123.8873,999
22 Jun 202224.2224.5024.1724.4923.7683,546
21 Jun 202224.2524.3824.2324.3523.63108,688
17 Jun 202223.9724.1523.8924.1023.38204,226
16 Jun 202223.8424.2423.7023.9523.24128,944
15 Jun 202223.7124.3023.6824.1923.47144,500
14 Jun 202223.7523.8123.6123.7523.05203,720
13 Jun 202224.2924.2923.6223.7023.00216,027
10 Jun 202224.8924.8924.5224.5623.83155,669
09 Jun 202225.2025.2025.0125.0124.2779,196
08 Jun 202225.1725.3325.1425.1524.4047,753
07 Jun 202225.1025.3125.0725.2124.4680,969
06 Jun 202225.1425.2725.1125.1524.4076,688
03 Jun 202225.0625.2425.0125.2424.49121,671
02 Jun 202225.0325.2624.8425.2024.45144,747
01 Jun 202225.2925.3324.9625.0424.30157,683
31 May 202225.2525.4025.0825.1624.41172,290
27 May 202225.1525.6525.1525.5024.74105,834
26 May 202224.9825.2424.9525.1524.40109,583
25 May 202224.5124.9024.5124.9024.16122,248
24 May 202223.9924.4723.9524.4723.7482,096
23 May 202224.1524.3123.8923.9923.28132,126
20 May 202224.2624.3324.0224.1223.40122,853
19 May 202224.1024.3024.1024.2023.48108,352
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...