UK markets closed

Bank of America Corporation (BAC-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.12+0.01 (+0.04%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202127.8427.8427.7527.8427.47130,727
25 Jun 202127.9227.9227.7427.8027.4329,701
24 Jun 202127.9127.9327.8427.9227.5554,053
23 Jun 202127.9427.9527.8827.9027.5369,439
22 Jun 202127.8927.9827.8527.9427.5779,137
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
05 May 202127.4027.4827.4127.4527.0950,316
04 May 202127.3727.4727.3127.3827.02170,855
03 May 202127.3627.4927.2927.3727.01116,943
30 Apr 202127.4327.5327.2627.3827.02290,801
29 Apr 202127.5827.6127.4627.5427.1847,113
28 Apr 202127.6527.6527.5727.6227.2642,701
27 Apr 202127.6827.7127.6427.6527.2835,138
26 Apr 202127.6727.7227.5727.6527.2888,161
23 Apr 202127.5727.7127.5527.5627.2074,094
22 Apr 202127.6027.6027.5027.5727.2135,169
21 Apr 202127.5427.5827.5227.5627.2031,935
20 Apr 202127.5627.5727.4627.4827.1244,577
19 Apr 202127.5627.6527.4827.5227.1678,644
16 Apr 202127.5727.5927.5027.5827.2230,270
15 Apr 202127.4527.5827.4027.5727.2149,626
14 Apr 202127.3327.4927.3127.3627.0031,703
13 Apr 202127.2727.4127.2627.3927.0328,461
12 Apr 202127.3427.4227.2127.2626.9052,251
09 Apr 202127.3627.4327.3327.4327.0734,463
08 Apr 202127.3627.3627.2827.3627.0042,918
07 Apr 202127.3727.3927.3027.3326.9723,398
06 Apr 202127.2527.3827.2427.3326.9793,680
05 Apr 202127.2527.2827.2127.2426.8852,910
01 Apr 202127.2727.3027.1827.2926.9374,925
31 Mar 202126.9927.2926.9927.2926.93117,955
31 Mar 20210.367188 Dividend
30 Mar 202127.1627.2927.1627.2926.5762,348
29 Mar 202127.3327.3327.1327.2126.4933,004
26 Mar 202127.3627.3627.2827.3026.5839,473
25 Mar 202127.2927.3827.2927.3126.5936,803
24 Mar 202127.3027.4427.3027.3826.6557,181
23 Mar 202127.2627.3127.2027.2826.5624,934
22 Mar 202127.2227.2527.0427.2026.4835,398
19 Mar 202127.0427.1826.8527.1226.40245,362
18 Mar 202127.2027.2026.9226.9626.2563,519
17 Mar 202127.2727.3027.1927.2526.5345,885
16 Mar 202127.2127.2927.1827.2926.5776,245
15 Mar 202127.0827.2227.0427.1826.4673,880
12 Mar 202127.1027.1026.8326.9926.2835,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...