UK markets open in 31 minutes

Bank of America Corporation (BAC-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,212.00-5.51 (-0.45%)
At close: 03:59PM EDT
1,212.00 0.00 (0.00%)
After hours: 04:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20221,212.621,222.001,208.501,212.001,212.0011,876
17 May 20221,225.211,230.001,215.641,217.511,217.519,106
16 May 20221,210.051,223.271,210.021,222.501,222.502,618
13 May 20221,209.151,215.341,209.151,214.161,214.162,649
12 May 20221,196.101,215.001,196.001,207.511,207.5111,407
11 May 20221,192.201,208.001,192.001,199.901,199.9010,067
10 May 20221,201.041,205.001,192.011,196.001,196.007,831
09 May 20221,190.101,197.501,183.501,197.151,197.1523,511
06 May 20221,200.861,201.901,190.101,195.001,195.009,778
05 May 20221,219.951,219.951,205.001,206.251,206.258,355
04 May 20221,212.871,225.051,200.011,224.021,224.0211,329
03 May 20221,205.001,212.481,202.521,208.001,208.0010,619
02 May 20221,215.001,215.001,188.001,202.521,202.5218,515
29 Apr 20221,219.061,221.001,212.761,216.821,216.826,911
28 Apr 20221,221.671,225.001,212.701,223.971,223.976,676
27 Apr 20221,220.001,228.671,213.111,221.031,221.0310,650
26 Apr 20221,219.941,224.881,216.141,219.001,219.004,767
25 Apr 20221,219.001,231.901,218.001,218.001,218.0010,191
22 Apr 20221,223.901,227.491,215.481,222.001,222.006,070
21 Apr 20221,225.891,232.501,217.001,223.901,223.9013,644
20 Apr 20221,215.001,229.041,211.001,220.001,220.0013,143
19 Apr 20221,221.871,222.061,210.161,211.001,211.0013,351
18 Apr 20221,230.001,239.891,214.361,220.801,220.8021,348
14 Apr 20221,241.121,243.311,221.031,227.001,227.0012,287
13 Apr 20221,250.651,259.091,242.001,244.301,244.3010,005
12 Apr 20221,255.001,263.031,248.021,251.991,251.996,423
11 Apr 20221,276.601,280.481,250.911,251.001,251.0014,325
08 Apr 20221,293.861,294.791,280.001,280.001,280.0013,598
07 Apr 20221,289.971,300.611,288.011,291.511,291.515,304
06 Apr 20221,285.001,291.091,283.021,287.581,287.583,435
05 Apr 20221,308.001,311.971,291.871,293.011,293.0122,037
04 Apr 20221,312.001,314.001,305.711,309.001,309.004,858
01 Apr 20221,313.001,314.631,303.301,313.051,313.0516,593
31 Mar 20221,309.481,314.941,305.511,312.501,312.5024,140
31 Mar 202218.125 Dividend
30 Mar 20221,324.001,331.171,316.081,325.291,307.1737,691
29 Mar 20221,310.021,328.001,310.021,326.001,307.8715,604
28 Mar 20221,303.011,314.671,303.011,310.001,292.086,088
25 Mar 20221,307.011,311.261,302.501,304.831,286.987,282
24 Mar 20221,306.001,315.381,305.711,307.011,289.145,685
23 Mar 20221,305.001,308.961,302.511,306.001,288.143,590
22 Mar 20221,306.051,309.991,302.461,305.041,287.1917,694
21 Mar 20221,305.171,311.261,304.001,308.101,290.2110,809
18 Mar 20221,304.971,309.001,301.151,305.651,287.791,914
17 Mar 20221,302.001,310.491,302.001,305.041,287.195,796
16 Mar 20221,294.031,306.321,294.031,304.111,286.278,412
15 Mar 20221,288.001,298.721,288.001,293.001,275.3235,608
14 Mar 20221,307.001,313.991,284.951,288.141,270.5211,664
11 Mar 20221,313.051,320.401,298.001,309.001,291.107,251
10 Mar 20221,317.981,322.971,307.501,312.681,294.738,951
09 Mar 20221,319.221,323.861,309.001,323.001,304.916,722
08 Mar 20221,320.971,321.791,305.201,311.131,293.206,050
07 Mar 20221,329.871,331.541,308.851,314.061,296.0917,903
04 Mar 20221,320.251,327.791,319.901,326.001,307.8712,549
03 Mar 20221,329.001,343.001,319.941,320.011,301.965,134
02 Mar 20221,321.511,332.001,310.011,331.001,312.804,260
01 Mar 20221,318.531,333.731,314.001,322.741,304.657,503
28 Feb 20221,327.001,335.941,317.561,317.561,299.5425,326
25 Feb 20221,309.001,331.941,309.001,329.001,310.824,822
24 Feb 20221,300.001,318.741,282.091,306.041,288.1810,569
23 Feb 20221,312.511,318.021,306.011,308.011,290.127,176
22 Feb 20221,317.001,325.001,310.301,311.001,293.073,593
18 Feb 20221,320.001,325.881,312.731,315.001,297.0216,368
17 Feb 20221,327.951,334.001,315.001,318.671,300.6412,692
16 Feb 20221,322.351,330.001,313.571,328.151,309.993,203
15 Feb 20221,323.161,328.001,318.011,325.001,306.887,094
14 Feb 20221,320.701,327.001,312.781,321.051,302.988,666
11 Feb 20221,334.971,336.501,316.001,321.001,302.9329,252
10 Feb 20221,342.011,350.251,334.001,334.001,315.7627,650
09 Feb 20221,353.951,360.171,345.991,360.001,341.4012,819
08 Feb 20221,361.201,368.901,345.021,348.011,329.5719,712
07 Feb 20221,365.401,370.001,360.301,364.011,345.3621,318
04 Feb 20221,387.001,390.001,368.501,369.361,350.6310,526
03 Feb 20221,399.001,401.001,381.071,389.351,370.355,911
02 Feb 20221,416.661,419.991,401.001,401.111,381.955,525
01 Feb 20221,408.161,429.721,401.701,420.161,400.748,392
31 Jan 20221,380.001,408.001,376.211,408.001,388.7415,519
28 Jan 20221,382.311,387.831,366.371,378.201,359.3521,483
27 Jan 20221,417.721,417.721,380.921,383.001,364.0916,089
26 Jan 20221,416.001,424.921,405.201,411.001,391.707,402
25 Jan 20221,425.261,428.881,415.001,415.001,395.6514,065
24 Jan 20221,427.851,428.001,414.591,427.901,408.3719,600
21 Jan 20221,422.001,430.001,417.511,429.001,409.462,480
20 Jan 20221,436.991,436.991,417.751,418.001,398.614,348
19 Jan 20221,426.311,435.261,424.981,431.001,411.434,076
18 Jan 20221,441.331,442.491,426.001,426.111,406.613,754
14 Jan 20221,447.891,451.241,437.951,451.231,431.3811,864
13 Jan 20221,428.151,452.911,428.151,447.891,428.0912,547
12 Jan 20221,423.371,453.221,417.101,427.531,408.016,224
11 Jan 20221,418.201,424.651,410.201,420.241,400.823,815
10 Jan 20221,419.851,419.851,410.101,415.001,395.6525,422
07 Jan 20221,424.021,429.821,411.001,418.001,398.619,887
06 Jan 20221,421.161,429.901,420.001,428.521,408.986,102
05 Jan 20221,420.401,435.001,420.401,422.001,402.5535,198
04 Jan 20221,440.001,446.651,419.001,423.061,403.6020,213
03 Jan 20221,446.521,454.501,438.891,440.021,420.332,766
31 Dec 20211,454.761,454.761,445.401,445.401,425.633,885
30 Dec 20211,457.061,457.061,450.031,456.001,436.093,350
29 Dec 20211,477.951,479.001,467.991,467.991,447.9134,502
28 Dec 20211,471.801,477.671,467.111,474.471,454.304,162
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...