Bank of America Corporation (BAC-PL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 1,200.51 | 1,220.00 | 1,206.63 | 1,220.00 | 1,220.00 | 1,389 |
| 30 Jun 2022 | 1,199.99 | 1,206.00 | 1,195.00 | 1,204.50 | 1,204.50 | 8,706 |
| 30 Jun 2022 | 18.125 Dividend | |||||
| 29 Jun 2022 | 1,202.14 | 1,215.56 | 1,202.14 | 1,215.56 | 1,197.44 | 13,354 |
| 28 Jun 2022 | 1,199.00 | 1,205.41 | 1,199.00 | 1,201.99 | 1,184.07 | 3,787 |
| 27 Jun 2022 | 1,204.30 | 1,207.10 | 1,195.00 | 1,197.99 | 1,180.13 | 7,341 |
| 24 Jun 2022 | 1,189.45 | 1,203.28 | 1,185.94 | 1,203.28 | 1,185.34 | 6,394 |
| 23 Jun 2022 | 1,186.01 | 1,200.04 | 1,181.14 | 1,190.00 | 1,172.26 | 32,383 |
| 22 Jun 2022 | 1,171.78 | 1,184.77 | 1,171.51 | 1,184.00 | 1,166.35 | 22,035 |
| 21 Jun 2022 | 1,182.98 | 1,185.00 | 1,161.00 | 1,168.01 | 1,150.59 | 8,474 |
| 17 Jun 2022 | 1,173.00 | 1,179.98 | 1,167.61 | 1,178.00 | 1,160.44 | 6,469 |
| 16 Jun 2022 | 1,189.00 | 1,190.00 | 1,162.20 | 1,172.00 | 1,154.52 | 10,851 |
| 15 Jun 2022 | 1,173.55 | 1,233.99 | 1,166.01 | 1,207.70 | 1,189.69 | 28,186 |
| 14 Jun 2022 | 1,185.30 | 1,196.19 | 1,165.15 | 1,172.30 | 1,154.82 | 8,311 |
| 13 Jun 2022 | 1,214.95 | 1,214.95 | 1,183.55 | 1,185.00 | 1,167.33 | 6,286 |
| 10 Jun 2022 | 1,235.97 | 1,236.99 | 1,213.75 | 1,228.88 | 1,210.56 | 5,690 |
| 09 Jun 2022 | 1,255.65 | 1,255.65 | 1,241.05 | 1,241.05 | 1,222.54 | 4,809 |
| 08 Jun 2022 | 1,265.00 | 1,276.72 | 1,255.46 | 1,256.56 | 1,237.82 | 2,432 |
| 07 Jun 2022 | 1,269.98 | 1,274.22 | 1,260.21 | 1,265.20 | 1,246.33 | 3,693 |
| 06 Jun 2022 | 1,274.00 | 1,275.45 | 1,259.93 | 1,263.44 | 1,244.60 | 2,703 |
| 03 Jun 2022 | 1,260.00 | 1,280.23 | 1,256.58 | 1,275.33 | 1,256.31 | 9,568 |
| 02 Jun 2022 | 1,254.99 | 1,269.20 | 1,235.80 | 1,268.20 | 1,249.29 | 8,050 |
| 01 Jun 2022 | 1,259.78 | 1,279.91 | 1,251.34 | 1,254.34 | 1,235.64 | 2,978 |
| 31 May 2022 | 1,271.33 | 1,281.15 | 1,258.90 | 1,259.78 | 1,241.00 | 23,416 |
| 27 May 2022 | 1,260.97 | 1,282.77 | 1,260.97 | 1,279.80 | 1,260.72 | 7,172 |
| 26 May 2022 | 1,242.07 | 1,259.47 | 1,242.07 | 1,254.01 | 1,235.31 | 9,957 |
| 25 May 2022 | 1,217.25 | 1,249.99 | 1,217.25 | 1,242.00 | 1,223.48 | 31,003 |
| 24 May 2022 | 1,205.48 | 1,223.00 | 1,205.44 | 1,220.52 | 1,202.32 | 14,935 |
| 23 May 2022 | 1,207.11 | 1,216.86 | 1,197.19 | 1,202.36 | 1,184.43 | 9,083 |
| 20 May 2022 | 1,220.02 | 1,221.01 | 1,206.01 | 1,209.98 | 1,191.94 | 6,219 |
| 19 May 2022 | 1,214.99 | 1,219.03 | 1,212.00 | 1,219.00 | 1,200.82 | 15,988 |
| 18 May 2022 | 1,212.62 | 1,222.00 | 1,208.50 | 1,212.00 | 1,193.93 | 13,376 |
| 17 May 2022 | 1,225.21 | 1,230.00 | 1,215.64 | 1,217.51 | 1,199.36 | 9,106 |
| 16 May 2022 | 1,210.05 | 1,223.27 | 1,210.02 | 1,222.50 | 1,204.27 | 2,618 |
| 13 May 2022 | 1,209.15 | 1,215.34 | 1,209.15 | 1,214.16 | 1,196.06 | 2,649 |
| 12 May 2022 | 1,196.10 | 1,215.00 | 1,196.00 | 1,207.51 | 1,189.51 | 11,407 |
| 11 May 2022 | 1,192.20 | 1,208.00 | 1,192.00 | 1,199.90 | 1,182.01 | 10,067 |
| 10 May 2022 | 1,201.04 | 1,205.00 | 1,192.01 | 1,196.00 | 1,178.17 | 7,831 |
| 09 May 2022 | 1,190.10 | 1,197.50 | 1,183.50 | 1,197.15 | 1,179.30 | 23,511 |
| 06 May 2022 | 1,200.86 | 1,201.90 | 1,190.10 | 1,195.00 | 1,177.18 | 9,778 |
| 05 May 2022 | 1,219.95 | 1,219.95 | 1,205.00 | 1,206.25 | 1,188.26 | 8,355 |
| 04 May 2022 | 1,212.87 | 1,225.05 | 1,200.01 | 1,224.02 | 1,205.77 | 11,329 |
| 03 May 2022 | 1,205.00 | 1,212.48 | 1,202.52 | 1,208.00 | 1,189.99 | 10,619 |
| 02 May 2022 | 1,215.00 | 1,215.00 | 1,188.00 | 1,202.52 | 1,184.59 | 18,515 |
| 29 Apr 2022 | 1,219.06 | 1,221.00 | 1,212.76 | 1,216.82 | 1,198.68 | 6,911 |
| 28 Apr 2022 | 1,221.67 | 1,225.00 | 1,212.70 | 1,223.97 | 1,205.72 | 6,676 |
| 27 Apr 2022 | 1,220.00 | 1,228.67 | 1,213.11 | 1,221.03 | 1,202.83 | 10,650 |
| 26 Apr 2022 | 1,219.94 | 1,224.88 | 1,216.14 | 1,219.00 | 1,200.82 | 4,767 |
| 25 Apr 2022 | 1,219.00 | 1,231.90 | 1,218.00 | 1,218.00 | 1,199.84 | 10,191 |
| 22 Apr 2022 | 1,223.90 | 1,227.49 | 1,215.48 | 1,222.00 | 1,203.78 | 6,070 |
| 21 Apr 2022 | 1,225.89 | 1,232.50 | 1,217.00 | 1,223.90 | 1,205.65 | 13,644 |
| 20 Apr 2022 | 1,215.00 | 1,229.04 | 1,211.00 | 1,220.00 | 1,201.81 | 13,143 |
| 19 Apr 2022 | 1,221.87 | 1,222.06 | 1,210.16 | 1,211.00 | 1,192.94 | 13,351 |
| 18 Apr 2022 | 1,230.00 | 1,239.89 | 1,214.36 | 1,220.80 | 1,202.60 | 21,348 |
| 14 Apr 2022 | 1,241.12 | 1,243.31 | 1,221.03 | 1,227.00 | 1,208.70 | 12,287 |
| 13 Apr 2022 | 1,250.65 | 1,259.09 | 1,242.00 | 1,244.30 | 1,225.75 | 10,005 |
| 12 Apr 2022 | 1,255.00 | 1,263.03 | 1,248.02 | 1,251.99 | 1,233.32 | 6,423 |
| 11 Apr 2022 | 1,276.60 | 1,280.48 | 1,250.91 | 1,251.00 | 1,232.35 | 14,325 |
| 08 Apr 2022 | 1,293.86 | 1,294.79 | 1,280.00 | 1,280.00 | 1,260.91 | 13,598 |
| 07 Apr 2022 | 1,289.97 | 1,300.61 | 1,288.01 | 1,291.51 | 1,272.25 | 5,304 |
| 06 Apr 2022 | 1,285.00 | 1,291.09 | 1,283.02 | 1,287.58 | 1,268.38 | 3,435 |
| 05 Apr 2022 | 1,308.00 | 1,311.97 | 1,291.87 | 1,293.01 | 1,273.73 | 22,037 |
| 04 Apr 2022 | 1,312.00 | 1,314.00 | 1,305.71 | 1,309.00 | 1,289.48 | 4,858 |
| 01 Apr 2022 | 1,313.00 | 1,314.63 | 1,303.30 | 1,313.05 | 1,293.47 | 16,593 |
| 31 Mar 2022 | 1,309.48 | 1,314.94 | 1,305.51 | 1,312.50 | 1,292.93 | 24,140 |
| 31 Mar 2022 | 18.125 Dividend | |||||
| 30 Mar 2022 | 1,324.00 | 1,331.17 | 1,316.08 | 1,325.29 | 1,287.67 | 37,691 |
| 29 Mar 2022 | 1,310.02 | 1,328.00 | 1,310.02 | 1,326.00 | 1,288.36 | 15,604 |
| 28 Mar 2022 | 1,303.01 | 1,314.67 | 1,303.01 | 1,310.00 | 1,272.82 | 6,088 |
| 25 Mar 2022 | 1,307.01 | 1,311.26 | 1,302.50 | 1,304.83 | 1,267.79 | 7,282 |
| 24 Mar 2022 | 1,306.00 | 1,315.38 | 1,305.71 | 1,307.01 | 1,269.91 | 5,685 |
| 23 Mar 2022 | 1,305.00 | 1,308.96 | 1,302.51 | 1,306.00 | 1,268.93 | 3,590 |
| 22 Mar 2022 | 1,306.05 | 1,309.99 | 1,302.46 | 1,305.04 | 1,268.00 | 17,694 |
| 21 Mar 2022 | 1,305.17 | 1,311.26 | 1,304.00 | 1,308.10 | 1,270.97 | 10,809 |
| 18 Mar 2022 | 1,304.97 | 1,309.00 | 1,301.15 | 1,305.65 | 1,268.59 | 1,914 |
| 17 Mar 2022 | 1,302.00 | 1,310.49 | 1,302.00 | 1,305.04 | 1,268.00 | 5,796 |
| 16 Mar 2022 | 1,294.03 | 1,306.32 | 1,294.03 | 1,304.11 | 1,267.10 | 8,412 |
| 15 Mar 2022 | 1,288.00 | 1,298.72 | 1,288.00 | 1,293.00 | 1,256.30 | 35,608 |
| 14 Mar 2022 | 1,307.00 | 1,313.99 | 1,284.95 | 1,288.14 | 1,251.58 | 11,664 |
| 11 Mar 2022 | 1,313.05 | 1,320.40 | 1,298.00 | 1,309.00 | 1,271.85 | 7,251 |
| 10 Mar 2022 | 1,317.98 | 1,322.97 | 1,307.50 | 1,312.68 | 1,275.42 | 8,951 |
| 09 Mar 2022 | 1,319.22 | 1,323.86 | 1,309.00 | 1,323.00 | 1,285.45 | 6,722 |
| 08 Mar 2022 | 1,320.97 | 1,321.79 | 1,305.20 | 1,311.13 | 1,273.92 | 6,050 |
| 07 Mar 2022 | 1,329.87 | 1,331.54 | 1,308.85 | 1,314.06 | 1,276.76 | 17,903 |
| 04 Mar 2022 | 1,320.25 | 1,327.79 | 1,319.90 | 1,326.00 | 1,288.36 | 12,549 |
| 03 Mar 2022 | 1,329.00 | 1,343.00 | 1,319.94 | 1,320.01 | 1,282.54 | 5,134 |
| 02 Mar 2022 | 1,321.51 | 1,332.00 | 1,310.01 | 1,331.00 | 1,293.22 | 4,260 |
| 01 Mar 2022 | 1,318.53 | 1,333.73 | 1,314.00 | 1,322.74 | 1,285.20 | 7,503 |
| 28 Feb 2022 | 1,327.00 | 1,335.94 | 1,317.56 | 1,317.56 | 1,280.16 | 25,326 |
| 25 Feb 2022 | 1,309.00 | 1,331.94 | 1,309.00 | 1,329.00 | 1,291.28 | 4,822 |
| 24 Feb 2022 | 1,300.00 | 1,318.74 | 1,282.09 | 1,306.04 | 1,268.97 | 10,569 |
| 23 Feb 2022 | 1,312.51 | 1,318.02 | 1,306.01 | 1,308.01 | 1,270.88 | 7,176 |
| 22 Feb 2022 | 1,317.00 | 1,325.00 | 1,310.30 | 1,311.00 | 1,273.79 | 3,593 |
| 18 Feb 2022 | 1,320.00 | 1,325.88 | 1,312.73 | 1,315.00 | 1,277.68 | 16,368 |
| 17 Feb 2022 | 1,327.95 | 1,334.00 | 1,315.00 | 1,318.67 | 1,281.24 | 12,692 |
| 16 Feb 2022 | 1,322.35 | 1,330.00 | 1,313.57 | 1,328.15 | 1,290.45 | 3,203 |
| 15 Feb 2022 | 1,323.16 | 1,328.00 | 1,318.01 | 1,325.00 | 1,287.39 | 7,094 |
| 14 Feb 2022 | 1,320.70 | 1,327.00 | 1,312.78 | 1,321.05 | 1,283.55 | 8,666 |
| 11 Feb 2022 | 1,334.97 | 1,336.50 | 1,316.00 | 1,321.00 | 1,283.51 | 29,252 |
| 10 Feb 2022 | 1,342.01 | 1,350.25 | 1,334.00 | 1,334.00 | 1,296.14 | 27,650 |
| *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.
