Bank of America Corporation (BAC-PL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | - | - | - | - | - | - |
| 26 Jan 2022 | 1,416.00 | 1,424.92 | 1,405.20 | 1,411.00 | 1,411.00 | 7,402 |
| 25 Jan 2022 | 1,425.26 | 1,428.88 | 1,415.00 | 1,415.00 | 1,415.00 | 14,065 |
| 24 Jan 2022 | 1,427.85 | 1,428.00 | 1,414.59 | 1,427.90 | 1,427.90 | 19,600 |
| 21 Jan 2022 | 1,422.00 | 1,430.00 | 1,417.51 | 1,429.00 | 1,429.00 | 2,480 |
| 20 Jan 2022 | 1,436.99 | 1,436.99 | 1,417.75 | 1,418.00 | 1,418.00 | 4,348 |
| 19 Jan 2022 | 1,426.31 | 1,435.26 | 1,424.98 | 1,431.00 | 1,431.00 | 4,076 |
| 18 Jan 2022 | 1,441.33 | 1,442.49 | 1,426.00 | 1,426.11 | 1,426.11 | 3,754 |
| 14 Jan 2022 | 1,447.89 | 1,451.24 | 1,437.95 | 1,451.23 | 1,451.23 | 11,864 |
| 13 Jan 2022 | 1,428.15 | 1,452.91 | 1,428.15 | 1,447.89 | 1,447.89 | 12,547 |
| 12 Jan 2022 | 1,423.37 | 1,453.22 | 1,417.10 | 1,427.53 | 1,427.53 | 6,224 |
| 11 Jan 2022 | 1,418.20 | 1,424.65 | 1,410.20 | 1,420.24 | 1,420.24 | 3,815 |
| 10 Jan 2022 | 1,419.85 | 1,419.85 | 1,410.10 | 1,415.00 | 1,415.00 | 25,422 |
| 07 Jan 2022 | 1,424.02 | 1,429.82 | 1,411.00 | 1,418.00 | 1,418.00 | 9,887 |
| 06 Jan 2022 | 1,421.16 | 1,429.90 | 1,420.00 | 1,428.52 | 1,428.52 | 6,102 |
| 05 Jan 2022 | 1,420.40 | 1,435.00 | 1,420.40 | 1,422.00 | 1,422.00 | 35,198 |
| 04 Jan 2022 | 1,440.00 | 1,446.65 | 1,419.00 | 1,423.06 | 1,423.06 | 20,213 |
| 03 Jan 2022 | 1,446.52 | 1,454.50 | 1,438.89 | 1,440.02 | 1,440.02 | 2,766 |
| 31 Dec 2021 | 1,454.76 | 1,454.76 | 1,445.40 | 1,445.40 | 1,445.40 | 3,885 |
| 30 Dec 2021 | 1,457.06 | 1,457.06 | 1,450.03 | 1,456.00 | 1,456.00 | 3,350 |
| 29 Dec 2021 | 1,477.95 | 1,479.00 | 1,467.99 | 1,467.99 | 1,467.99 | 34,502 |
| 28 Dec 2021 | 1,471.80 | 1,477.67 | 1,467.11 | 1,474.47 | 1,474.47 | 4,162 |
| 27 Dec 2021 | 1,473.31 | 1,478.00 | 1,468.02 | 1,468.02 | 1,468.02 | 3,428 |
| 23 Dec 2021 | 1,469.49 | 1,477.55 | 1,465.01 | 1,473.25 | 1,473.25 | 7,516 |
| 22 Dec 2021 | 1,466.00 | 1,475.70 | 1,463.00 | 1,473.90 | 1,473.90 | 4,097 |
| 21 Dec 2021 | 1,460.12 | 1,467.84 | 1,455.92 | 1,459.00 | 1,459.00 | 2,327 |
| 20 Dec 2021 | 1,453.98 | 1,462.87 | 1,453.84 | 1,457.96 | 1,457.96 | 4,032 |
| 17 Dec 2021 | 1,439.92 | 1,454.96 | 1,439.66 | 1,454.96 | 1,454.96 | 5,600 |
| 16 Dec 2021 | 1,437.00 | 1,443.00 | 1,437.00 | 1,439.95 | 1,439.95 | 2,302 |
| 15 Dec 2021 | 1,437.34 | 1,441.95 | 1,430.27 | 1,436.35 | 1,436.35 | 10,449 |
| 14 Dec 2021 | 1,432.50 | 1,438.00 | 1,428.02 | 1,436.00 | 1,436.00 | 4,716 |
| 13 Dec 2021 | 1,436.22 | 1,437.50 | 1,432.47 | 1,434.10 | 1,434.10 | 4,214 |
| 10 Dec 2021 | 1,437.01 | 1,442.00 | 1,436.21 | 1,437.94 | 1,437.94 | 3,182 |
| 09 Dec 2021 | 1,435.61 | 1,445.64 | 1,434.94 | 1,439.66 | 1,439.66 | 5,391 |
| 08 Dec 2021 | 1,431.86 | 1,442.63 | 1,431.86 | 1,439.75 | 1,439.75 | 12,574 |
| 07 Dec 2021 | 1,418.50 | 1,439.11 | 1,418.50 | 1,437.50 | 1,437.50 | 11,994 |
| 06 Dec 2021 | 1,426.32 | 1,433.71 | 1,416.50 | 1,418.14 | 1,418.14 | 13,860 |
| 03 Dec 2021 | 1,429.05 | 1,434.79 | 1,423.81 | 1,428.47 | 1,428.47 | 3,453 |
| 02 Dec 2021 | 1,416.60 | 1,437.81 | 1,416.60 | 1,433.97 | 1,433.97 | 3,091 |
| 01 Dec 2021 | 1,418.11 | 1,437.04 | 1,418.11 | 1,420.15 | 1,420.15 | 6,216 |
| 30 Nov 2021 | 1,420.96 | 1,432.97 | 1,412.33 | 1,418.00 | 1,418.00 | 35,097 |
| 29 Nov 2021 | 1,416.11 | 1,433.48 | 1,416.00 | 1,422.00 | 1,422.00 | 3,086 |
| 26 Nov 2021 | 1,416.85 | 1,425.13 | 1,415.35 | 1,415.35 | 1,415.35 | 4,761 |
| 24 Nov 2021 | 1,427.70 | 1,431.99 | 1,418.02 | 1,422.63 | 1,422.63 | 2,052 |
| 23 Nov 2021 | 1,437.88 | 1,437.90 | 1,420.02 | 1,424.01 | 1,424.01 | 5,994 |
| 22 Nov 2021 | 1,440.45 | 1,441.50 | 1,431.00 | 1,431.05 | 1,431.05 | 3,068 |
| 19 Nov 2021 | 1,437.02 | 1,444.00 | 1,433.06 | 1,436.40 | 1,436.40 | 3,249 |
| 18 Nov 2021 | 1,448.98 | 1,448.98 | 1,437.02 | 1,437.04 | 1,437.04 | 2,017 |
| 17 Nov 2021 | 1,450.37 | 1,450.37 | 1,442.78 | 1,445.40 | 1,445.40 | 2,614 |
| 16 Nov 2021 | 1,442.05 | 1,450.67 | 1,440.01 | 1,449.97 | 1,449.97 | 7,043 |
| 15 Nov 2021 | 1,448.50 | 1,448.50 | 1,442.02 | 1,445.25 | 1,445.25 | 3,302 |
| 12 Nov 2021 | 1,444.65 | 1,448.80 | 1,442.02 | 1,442.02 | 1,442.02 | 1,498 |
| 11 Nov 2021 | 1,449.06 | 1,450.87 | 1,441.53 | 1,444.65 | 1,444.65 | 2,269 |
| 10 Nov 2021 | 1,450.69 | 1,451.00 | 1,444.00 | 1,448.95 | 1,448.95 | 5,746 |
| 09 Nov 2021 | 1,454.45 | 1,459.49 | 1,449.00 | 1,450.67 | 1,450.67 | 4,581 |
| 08 Nov 2021 | 1,456.07 | 1,456.07 | 1,448.10 | 1,451.10 | 1,451.10 | 2,899 |
| 05 Nov 2021 | 1,450.00 | 1,461.03 | 1,442.01 | 1,461.03 | 1,461.03 | 12,489 |
| 04 Nov 2021 | 1,435.01 | 1,449.94 | 1,435.01 | 1,449.94 | 1,449.94 | 8,402 |
| 03 Nov 2021 | 1,443.35 | 1,449.64 | 1,440.05 | 1,443.00 | 1,443.00 | 8,772 |
| 02 Nov 2021 | 1,437.40 | 1,447.00 | 1,437.40 | 1,443.53 | 1,443.53 | 5,945 |
| 01 Nov 2021 | 1,438.00 | 1,441.29 | 1,434.11 | 1,441.29 | 1,441.29 | 4,927 |
| 29 Oct 2021 | 1,444.30 | 1,444.30 | 1,432.22 | 1,432.22 | 1,432.22 | 15,389 |
| 28 Oct 2021 | 1,444.55 | 1,445.00 | 1,440.00 | 1,443.00 | 1,443.00 | 5,905 |
| 27 Oct 2021 | 1,433.02 | 1,442.50 | 1,433.02 | 1,441.00 | 1,441.00 | 12,101 |
| 26 Oct 2021 | 1,441.00 | 1,441.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2,931 |
| 25 Oct 2021 | 1,440.00 | 1,441.59 | 1,435.37 | 1,441.00 | 1,441.00 | 7,795 |
| 22 Oct 2021 | 1,434.07 | 1,443.50 | 1,434.07 | 1,440.63 | 1,440.63 | 6,202 |
| 21 Oct 2021 | 1,438.97 | 1,439.20 | 1,429.05 | 1,438.48 | 1,438.48 | 3,620 |
| 20 Oct 2021 | 1,432.00 | 1,439.91 | 1,428.30 | 1,437.79 | 1,437.79 | 4,655 |
| 19 Oct 2021 | 1,439.94 | 1,439.94 | 1,426.22 | 1,435.00 | 1,435.00 | 3,655 |
| 18 Oct 2021 | 1,441.00 | 1,441.00 | 1,433.00 | 1,439.95 | 1,439.95 | 9,096 |
| 15 Oct 2021 | 1,446.65 | 1,446.75 | 1,435.00 | 1,445.70 | 1,445.70 | 7,737 |
| 14 Oct 2021 | 1,439.30 | 1,449.50 | 1,438.21 | 1,445.90 | 1,445.90 | 4,002 |
| 13 Oct 2021 | 1,433.90 | 1,447.89 | 1,428.90 | 1,435.25 | 1,435.25 | 6,120 |
| 12 Oct 2021 | 1,434.68 | 1,434.68 | 1,425.00 | 1,432.30 | 1,432.30 | 2,552 |
| 11 Oct 2021 | 1,421.10 | 1,439.84 | 1,421.10 | 1,425.00 | 1,425.00 | 2,511 |
| 08 Oct 2021 | 1,425.00 | 1,425.00 | 1,421.97 | 1,424.73 | 1,424.73 | 3,017 |
| 07 Oct 2021 | 1,422.10 | 1,424.75 | 1,421.07 | 1,422.00 | 1,422.00 | 1,433 |
| 06 Oct 2021 | 1,417.07 | 1,427.32 | 1,413.00 | 1,422.00 | 1,422.00 | 7,101 |
| 05 Oct 2021 | 1,425.00 | 1,425.00 | 1,420.00 | 1,422.75 | 1,422.75 | 5,533 |
| 04 Oct 2021 | 1,439.62 | 1,442.02 | 1,409.94 | 1,424.00 | 1,424.00 | 14,372 |
| 01 Oct 2021 | 1,442.50 | 1,449.63 | 1,437.50 | 1,442.00 | 1,442.00 | 2,748 |
| 30 Sept 2021 | 1,442.91 | 1,448.48 | 1,434.42 | 1,442.42 | 1,442.42 | 7,807 |
| 30 Sept 2021 | 18.125 Dividend | |||||
| 29 Sept 2021 | 1,453.06 | 1,462.99 | 1,453.06 | 1,460.99 | 1,442.86 | 3,609 |
| 28 Sept 2021 | 1,468.68 | 1,468.68 | 1,451.06 | 1,452.55 | 1,434.53 | 6,152 |
| 27 Sept 2021 | 1,478.00 | 1,478.00 | 1,461.20 | 1,468.99 | 1,450.77 | 7,448 |
| 24 Sept 2021 | 1,480.00 | 1,484.43 | 1,464.85 | 1,478.00 | 1,459.66 | 6,641 |
| 23 Sept 2021 | 1,486.52 | 1,491.00 | 1,472.92 | 1,485.00 | 1,466.58 | 7,194 |
| 22 Sept 2021 | 1,489.82 | 1,492.50 | 1,485.00 | 1,488.88 | 1,470.41 | 5,391 |
| 21 Sept 2021 | 1,482.52 | 1,492.95 | 1,482.01 | 1,483.05 | 1,464.65 | 3,146 |
| 20 Sept 2021 | 1,485.00 | 1,488.00 | 1,480.02 | 1,485.00 | 1,466.58 | 7,466 |
| 17 Sept 2021 | 1,492.67 | 1,492.97 | 1,487.00 | 1,487.00 | 1,468.55 | 1,723 |
| 16 Sept 2021 | 1,491.55 | 1,492.96 | 1,484.00 | 1,488.91 | 1,470.44 | 2,980 |
| 15 Sept 2021 | 1,482.83 | 1,498.89 | 1,482.83 | 1,490.00 | 1,471.52 | 6,909 |
| 14 Sept 2021 | 1,491.43 | 1,492.89 | 1,485.00 | 1,487.09 | 1,468.64 | 5,262 |
| 13 Sept 2021 | 1,490.00 | 1,493.00 | 1,483.75 | 1,489.02 | 1,470.55 | 2,340 |
| 10 Sept 2021 | 1,497.95 | 1,497.95 | 1,487.10 | 1,489.27 | 1,470.79 | 16,374 |
| 09 Sept 2021 | 1,496.21 | 1,499.00 | 1,486.55 | 1,493.05 | 1,474.53 | 4,014 |
| 08 Sept 2021 | 1,489.37 | 1,500.50 | 1,481.37 | 1,500.50 | 1,481.88 | 20,195 |
| *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.
