UK markets closed

Bank of America Corporation (BAC-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.92-0.08 (-0.32%)
At close: 04:00PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202325.0225.1124.9124.9224.92175,575
26 Jan 202324.9825.0624.9125.0025.00124,232
25 Jan 202324.9224.9924.9224.9624.9671,450
24 Jan 202324.9925.5724.9525.0025.0074,841
23 Jan 202324.8225.0224.8025.0125.01119,028
20 Jan 202325.0325.0424.7524.8024.80111,933
19 Jan 202324.9524.9924.8324.9524.95184,621
18 Jan 202325.1525.3324.9424.9524.95165,324
17 Jan 202324.9825.0824.9125.0825.0894,016
13 Jan 202324.7825.1024.7625.0025.0096,179
12 Jan 202324.7224.9424.6724.8924.89130,259
11 Jan 202324.6724.8324.6724.6924.69107,676
10 Jan 202324.5424.7024.4924.7024.7070,108
09 Jan 202324.6124.7824.5324.5824.58136,347
06 Jan 202324.2224.6224.1924.6124.6175,490
05 Jan 202323.8024.1323.6024.1324.1384,277
04 Jan 202323.5223.9223.5223.8923.89128,360
03 Jan 202323.3623.6623.2223.4523.4585,856
30 Dec 202223.2723.3523.0123.2023.20283,123
29 Dec 202223.4023.5423.3023.3023.30104,033
29 Dec 20220.367188 Dividend
28 Dec 202223.8823.9023.6623.7523.38108,388
27 Dec 202224.1724.2723.8523.9323.56118,522
23 Dec 202224.3224.3724.2124.2223.8554,010
22 Dec 202224.4924.5024.2524.3223.94144,743
21 Dec 202224.5324.6524.4924.5024.12117,248
20 Dec 202224.4924.6324.4724.4924.1170,899
19 Dec 202224.5324.6324.4924.5824.2094,037
16 Dec 202224.4224.6024.3124.6024.2288,099
15 Dec 202224.4624.5724.4424.4624.0876,560
14 Dec 202224.5024.6224.4424.5324.1555,762
13 Dec 202224.4024.5724.4024.5024.1294,210
12 Dec 202224.2624.3424.1624.1923.8290,793
09 Dec 202224.3024.3524.2224.2923.9158,970
08 Dec 202224.3724.4524.3024.3223.9487,947
07 Dec 202224.1924.3924.1824.3924.01108,860
06 Dec 202224.4024.4024.1824.2523.8868,431
05 Dec 202224.5524.6224.3224.3423.9685,683
02 Dec 202224.4024.6124.4024.6024.2269,064
01 Dec 202224.6024.7724.4924.5424.16109,844
30 Nov 202224.0124.6424.0024.5724.19190,903
29 Nov 202224.1024.2424.0424.0423.6790,649
28 Nov 202224.3124.3124.1024.1123.7475,338
25 Nov 202224.1424.2824.1424.2823.9017,148
23 Nov 202224.2024.3324.1724.1823.8166,498
22 Nov 202224.2424.2724.1624.2423.8774,501
21 Nov 202224.1324.2724.1224.1423.7783,428
18 Nov 202224.1924.1924.0224.1423.7775,335
17 Nov 202224.2124.2324.1124.2323.8651,523
16 Nov 202224.3124.3424.2324.2923.9155,201
15 Nov 202224.0624.3324.0624.2923.91110,791
14 Nov 202224.2024.3023.9724.0123.6492,330
11 Nov 202224.0424.3524.0324.2723.8961,733
10 Nov 202223.4724.2323.4724.1523.78125,251
09 Nov 202223.2523.3923.0123.2022.8476,435
08 Nov 202222.9123.2722.9123.2722.9186,465
07 Nov 202222.8823.0022.8122.8922.5472,619
04 Nov 202223.0023.0022.8822.8822.53116,415
03 Nov 202223.0823.1422.9622.9722.61263,543
02 Nov 202223.2023.4623.0823.3022.9452,482
01 Nov 202223.3123.4123.2123.2522.8958,283
31 Oct 202223.3623.4523.1923.1922.83187,811
28 Oct 202223.4423.4523.3723.4523.0975,028
27 Oct 202223.5223.5923.3323.3522.9965,546
26 Oct 202223.3323.6823.2423.5023.14151,013
25 Oct 202223.0323.3923.0123.3522.99108,145
24 Oct 202223.0023.0022.9122.9922.63110,619
21 Oct 202222.9123.0322.9122.9122.5682,542
20 Oct 202223.2323.2522.9823.0122.6597,334
19 Oct 202223.2023.2823.1123.2322.8776,818
18 Oct 202223.2523.3623.2323.3122.95113,307
17 Oct 202223.2923.3323.1323.1922.8365,759
14 Oct 202223.0523.1822.9523.0022.6480,207
13 Oct 202223.0623.2222.8323.0322.67244,905
12 Oct 202223.3923.3923.2623.2922.9383,088
11 Oct 202223.2723.4823.1323.4423.0885,981
10 Oct 202223.4423.4723.2023.3222.9658,077
07 Oct 202223.6923.6923.4123.4123.05290,899
06 Oct 202223.9623.9623.7823.8123.4479,404
05 Oct 202223.8423.9923.7023.9323.56133,672
04 Oct 202223.6523.9623.6523.9023.53123,042
03 Oct 202223.4723.7023.4023.5623.20168,747
30 Sept 202223.5423.6523.3623.3723.01186,215
29 Sept 202223.7323.7823.4023.6623.29148,229
29 Sept 20220.367188 Dividend
28 Sept 202224.0024.2023.8724.1823.44166,229
27 Sept 202223.8824.0523.7523.9623.2395,809
26 Sept 202224.0024.1723.7723.8523.1289,447
23 Sept 202224.2724.3123.9724.0623.3382,050
22 Sept 202224.5724.5724.2724.3923.65112,172
21 Sept 202224.4424.7524.4224.6723.9287,067
20 Sept 202224.5124.5324.4024.4823.73192,847
19 Sept 202224.6524.7524.5924.6123.86117,033
16 Sept 202224.6224.8124.5224.6923.9470,477
15 Sept 202224.8524.9424.7424.7423.9965,512
14 Sept 202224.7924.9924.6624.8524.09176,006
13 Sept 202224.6824.8224.5924.7724.02116,554
12 Sept 202224.9025.0924.8624.8924.1382,532
09 Sept 202224.6924.8924.6924.8224.0795,430
08 Sept 202224.7624.9024.6424.6423.8968,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...