UK markets open in 31 minutes
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,160.92 -483.36 (-2.34%) CRUDE OIL
110.42 +0.83 (+0.76%) GOLD FUTURES
1,812.30 -3.60 (-0.20%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,641.11 -697.56 (-2.87%)
Bank of America Corporation (BAC-PL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 1,212.62 | 1,222.00 | 1,208.50 | 1,212.00 | 1,212.00 | 11,876 |
| 17 May 2022 | 1,225.21 | 1,230.00 | 1,215.64 | 1,217.51 | 1,217.51 | 9,106 |
| 16 May 2022 | 1,210.05 | 1,223.27 | 1,210.02 | 1,222.50 | 1,222.50 | 2,618 |
| 13 May 2022 | 1,209.15 | 1,215.34 | 1,209.15 | 1,214.16 | 1,214.16 | 2,649 |
| 12 May 2022 | 1,196.10 | 1,215.00 | 1,196.00 | 1,207.51 | 1,207.51 | 11,407 |
| 11 May 2022 | 1,192.20 | 1,208.00 | 1,192.00 | 1,199.90 | 1,199.90 | 10,067 |
| 10 May 2022 | 1,201.04 | 1,205.00 | 1,192.01 | 1,196.00 | 1,196.00 | 7,831 |
| 09 May 2022 | 1,190.10 | 1,197.50 | 1,183.50 | 1,197.15 | 1,197.15 | 23,511 |
| 06 May 2022 | 1,200.86 | 1,201.90 | 1,190.10 | 1,195.00 | 1,195.00 | 9,778 |
| 05 May 2022 | 1,219.95 | 1,219.95 | 1,205.00 | 1,206.25 | 1,206.25 | 8,355 |
| 04 May 2022 | 1,212.87 | 1,225.05 | 1,200.01 | 1,224.02 | 1,224.02 | 11,329 |
| 03 May 2022 | 1,205.00 | 1,212.48 | 1,202.52 | 1,208.00 | 1,208.00 | 10,619 |
| 02 May 2022 | 1,215.00 | 1,215.00 | 1,188.00 | 1,202.52 | 1,202.52 | 18,515 |
| 29 Apr 2022 | 1,219.06 | 1,221.00 | 1,212.76 | 1,216.82 | 1,216.82 | 6,911 |
| 28 Apr 2022 | 1,221.67 | 1,225.00 | 1,212.70 | 1,223.97 | 1,223.97 | 6,676 |
| 27 Apr 2022 | 1,220.00 | 1,228.67 | 1,213.11 | 1,221.03 | 1,221.03 | 10,650 |
| 26 Apr 2022 | 1,219.94 | 1,224.88 | 1,216.14 | 1,219.00 | 1,219.00 | 4,767 |
| 25 Apr 2022 | 1,219.00 | 1,231.90 | 1,218.00 | 1,218.00 | 1,218.00 | 10,191 |
| 22 Apr 2022 | 1,223.90 | 1,227.49 | 1,215.48 | 1,222.00 | 1,222.00 | 6,070 |
| 21 Apr 2022 | 1,225.89 | 1,232.50 | 1,217.00 | 1,223.90 | 1,223.90 | 13,644 |
| 20 Apr 2022 | 1,215.00 | 1,229.04 | 1,211.00 | 1,220.00 | 1,220.00 | 13,143 |
| 19 Apr 2022 | 1,221.87 | 1,222.06 | 1,210.16 | 1,211.00 | 1,211.00 | 13,351 |
| 18 Apr 2022 | 1,230.00 | 1,239.89 | 1,214.36 | 1,220.80 | 1,220.80 | 21,348 |
| 14 Apr 2022 | 1,241.12 | 1,243.31 | 1,221.03 | 1,227.00 | 1,227.00 | 12,287 |
| 13 Apr 2022 | 1,250.65 | 1,259.09 | 1,242.00 | 1,244.30 | 1,244.30 | 10,005 |
| 12 Apr 2022 | 1,255.00 | 1,263.03 | 1,248.02 | 1,251.99 | 1,251.99 | 6,423 |
| 11 Apr 2022 | 1,276.60 | 1,280.48 | 1,250.91 | 1,251.00 | 1,251.00 | 14,325 |
| 08 Apr 2022 | 1,293.86 | 1,294.79 | 1,280.00 | 1,280.00 | 1,280.00 | 13,598 |
| 07 Apr 2022 | 1,289.97 | 1,300.61 | 1,288.01 | 1,291.51 | 1,291.51 | 5,304 |
| 06 Apr 2022 | 1,285.00 | 1,291.09 | 1,283.02 | 1,287.58 | 1,287.58 | 3,435 |
| 05 Apr 2022 | 1,308.00 | 1,311.97 | 1,291.87 | 1,293.01 | 1,293.01 | 22,037 |
| 04 Apr 2022 | 1,312.00 | 1,314.00 | 1,305.71 | 1,309.00 | 1,309.00 | 4,858 |
| 01 Apr 2022 | 1,313.00 | 1,314.63 | 1,303.30 | 1,313.05 | 1,313.05 | 16,593 |
| 31 Mar 2022 | 1,309.48 | 1,314.94 | 1,305.51 | 1,312.50 | 1,312.50 | 24,140 |
| 31 Mar 2022 | 18.125 Dividend | |||||
| 30 Mar 2022 | 1,324.00 | 1,331.17 | 1,316.08 | 1,325.29 | 1,307.17 | 37,691 |
| 29 Mar 2022 | 1,310.02 | 1,328.00 | 1,310.02 | 1,326.00 | 1,307.87 | 15,604 |
| 28 Mar 2022 | 1,303.01 | 1,314.67 | 1,303.01 | 1,310.00 | 1,292.08 | 6,088 |
| 25 Mar 2022 | 1,307.01 | 1,311.26 | 1,302.50 | 1,304.83 | 1,286.98 | 7,282 |
| 24 Mar 2022 | 1,306.00 | 1,315.38 | 1,305.71 | 1,307.01 | 1,289.14 | 5,685 |
| 23 Mar 2022 | 1,305.00 | 1,308.96 | 1,302.51 | 1,306.00 | 1,288.14 | 3,590 |
| 22 Mar 2022 | 1,306.05 | 1,309.99 | 1,302.46 | 1,305.04 | 1,287.19 | 17,694 |
| 21 Mar 2022 | 1,305.17 | 1,311.26 | 1,304.00 | 1,308.10 | 1,290.21 | 10,809 |
| 18 Mar 2022 | 1,304.97 | 1,309.00 | 1,301.15 | 1,305.65 | 1,287.79 | 1,914 |
| 17 Mar 2022 | 1,302.00 | 1,310.49 | 1,302.00 | 1,305.04 | 1,287.19 | 5,796 |
| 16 Mar 2022 | 1,294.03 | 1,306.32 | 1,294.03 | 1,304.11 | 1,286.27 | 8,412 |
| 15 Mar 2022 | 1,288.00 | 1,298.72 | 1,288.00 | 1,293.00 | 1,275.32 | 35,608 |
| 14 Mar 2022 | 1,307.00 | 1,313.99 | 1,284.95 | 1,288.14 | 1,270.52 | 11,664 |
| 11 Mar 2022 | 1,313.05 | 1,320.40 | 1,298.00 | 1,309.00 | 1,291.10 | 7,251 |
| 10 Mar 2022 | 1,317.98 | 1,322.97 | 1,307.50 | 1,312.68 | 1,294.73 | 8,951 |
| 09 Mar 2022 | 1,319.22 | 1,323.86 | 1,309.00 | 1,323.00 | 1,304.91 | 6,722 |
| 08 Mar 2022 | 1,320.97 | 1,321.79 | 1,305.20 | 1,311.13 | 1,293.20 | 6,050 |
| 07 Mar 2022 | 1,329.87 | 1,331.54 | 1,308.85 | 1,314.06 | 1,296.09 | 17,903 |
| 04 Mar 2022 | 1,320.25 | 1,327.79 | 1,319.90 | 1,326.00 | 1,307.87 | 12,549 |
| 03 Mar 2022 | 1,329.00 | 1,343.00 | 1,319.94 | 1,320.01 | 1,301.96 | 5,134 |
| 02 Mar 2022 | 1,321.51 | 1,332.00 | 1,310.01 | 1,331.00 | 1,312.80 | 4,260 |
| 01 Mar 2022 | 1,318.53 | 1,333.73 | 1,314.00 | 1,322.74 | 1,304.65 | 7,503 |
| 28 Feb 2022 | 1,327.00 | 1,335.94 | 1,317.56 | 1,317.56 | 1,299.54 | 25,326 |
| 25 Feb 2022 | 1,309.00 | 1,331.94 | 1,309.00 | 1,329.00 | 1,310.82 | 4,822 |
| 24 Feb 2022 | 1,300.00 | 1,318.74 | 1,282.09 | 1,306.04 | 1,288.18 | 10,569 |
| 23 Feb 2022 | 1,312.51 | 1,318.02 | 1,306.01 | 1,308.01 | 1,290.12 | 7,176 |
| 22 Feb 2022 | 1,317.00 | 1,325.00 | 1,310.30 | 1,311.00 | 1,293.07 | 3,593 |
| 18 Feb 2022 | 1,320.00 | 1,325.88 | 1,312.73 | 1,315.00 | 1,297.02 | 16,368 |
| 17 Feb 2022 | 1,327.95 | 1,334.00 | 1,315.00 | 1,318.67 | 1,300.64 | 12,692 |
| 16 Feb 2022 | 1,322.35 | 1,330.00 | 1,313.57 | 1,328.15 | 1,309.99 | 3,203 |
| 15 Feb 2022 | 1,323.16 | 1,328.00 | 1,318.01 | 1,325.00 | 1,306.88 | 7,094 |
| 14 Feb 2022 | 1,320.70 | 1,327.00 | 1,312.78 | 1,321.05 | 1,302.98 | 8,666 |
| 11 Feb 2022 | 1,334.97 | 1,336.50 | 1,316.00 | 1,321.00 | 1,302.93 | 29,252 |
| 10 Feb 2022 | 1,342.01 | 1,350.25 | 1,334.00 | 1,334.00 | 1,315.76 | 27,650 |
| 09 Feb 2022 | 1,353.95 | 1,360.17 | 1,345.99 | 1,360.00 | 1,341.40 | 12,819 |
| 08 Feb 2022 | 1,361.20 | 1,368.90 | 1,345.02 | 1,348.01 | 1,329.57 | 19,712 |
| 07 Feb 2022 | 1,365.40 | 1,370.00 | 1,360.30 | 1,364.01 | 1,345.36 | 21,318 |
| 04 Feb 2022 | 1,387.00 | 1,390.00 | 1,368.50 | 1,369.36 | 1,350.63 | 10,526 |
| 03 Feb 2022 | 1,399.00 | 1,401.00 | 1,381.07 | 1,389.35 | 1,370.35 | 5,911 |
| 02 Feb 2022 | 1,416.66 | 1,419.99 | 1,401.00 | 1,401.11 | 1,381.95 | 5,525 |
| 01 Feb 2022 | 1,408.16 | 1,429.72 | 1,401.70 | 1,420.16 | 1,400.74 | 8,392 |
| 31 Jan 2022 | 1,380.00 | 1,408.00 | 1,376.21 | 1,408.00 | 1,388.74 | 15,519 |
| 28 Jan 2022 | 1,382.31 | 1,387.83 | 1,366.37 | 1,378.20 | 1,359.35 | 21,483 |
| 27 Jan 2022 | 1,417.72 | 1,417.72 | 1,380.92 | 1,383.00 | 1,364.09 | 16,089 |
| 26 Jan 2022 | 1,416.00 | 1,424.92 | 1,405.20 | 1,411.00 | 1,391.70 | 7,402 |
| 25 Jan 2022 | 1,425.26 | 1,428.88 | 1,415.00 | 1,415.00 | 1,395.65 | 14,065 |
| 24 Jan 2022 | 1,427.85 | 1,428.00 | 1,414.59 | 1,427.90 | 1,408.37 | 19,600 |
| 21 Jan 2022 | 1,422.00 | 1,430.00 | 1,417.51 | 1,429.00 | 1,409.46 | 2,480 |
| 20 Jan 2022 | 1,436.99 | 1,436.99 | 1,417.75 | 1,418.00 | 1,398.61 | 4,348 |
| 19 Jan 2022 | 1,426.31 | 1,435.26 | 1,424.98 | 1,431.00 | 1,411.43 | 4,076 |
| 18 Jan 2022 | 1,441.33 | 1,442.49 | 1,426.00 | 1,426.11 | 1,406.61 | 3,754 |
| 14 Jan 2022 | 1,447.89 | 1,451.24 | 1,437.95 | 1,451.23 | 1,431.38 | 11,864 |
| 13 Jan 2022 | 1,428.15 | 1,452.91 | 1,428.15 | 1,447.89 | 1,428.09 | 12,547 |
| 12 Jan 2022 | 1,423.37 | 1,453.22 | 1,417.10 | 1,427.53 | 1,408.01 | 6,224 |
| 11 Jan 2022 | 1,418.20 | 1,424.65 | 1,410.20 | 1,420.24 | 1,400.82 | 3,815 |
| 10 Jan 2022 | 1,419.85 | 1,419.85 | 1,410.10 | 1,415.00 | 1,395.65 | 25,422 |
| 07 Jan 2022 | 1,424.02 | 1,429.82 | 1,411.00 | 1,418.00 | 1,398.61 | 9,887 |
| 06 Jan 2022 | 1,421.16 | 1,429.90 | 1,420.00 | 1,428.52 | 1,408.98 | 6,102 |
| 05 Jan 2022 | 1,420.40 | 1,435.00 | 1,420.40 | 1,422.00 | 1,402.55 | 35,198 |
| 04 Jan 2022 | 1,440.00 | 1,446.65 | 1,419.00 | 1,423.06 | 1,403.60 | 20,213 |
| 03 Jan 2022 | 1,446.52 | 1,454.50 | 1,438.89 | 1,440.02 | 1,420.33 | 2,766 |
| 31 Dec 2021 | 1,454.76 | 1,454.76 | 1,445.40 | 1,445.40 | 1,425.63 | 3,885 |
| 30 Dec 2021 | 1,457.06 | 1,457.06 | 1,450.03 | 1,456.00 | 1,436.09 | 3,350 |
| 29 Dec 2021 | 1,477.95 | 1,479.00 | 1,467.99 | 1,467.99 | 1,447.91 | 34,502 |
| 28 Dec 2021 | 1,471.80 | 1,477.67 | 1,467.11 | 1,474.47 | 1,454.30 | 4,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
