UK Markets close in 3 hrs 52 mins

Bank of America Corporation (BAC-PL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1,411.00-4.00 (-0.28%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 20221,416.001,424.921,405.201,411.001,411.007,402
25 Jan 20221,425.261,428.881,415.001,415.001,415.0014,065
24 Jan 20221,427.851,428.001,414.591,427.901,427.9019,600
21 Jan 20221,422.001,430.001,417.511,429.001,429.002,480
20 Jan 20221,436.991,436.991,417.751,418.001,418.004,348
19 Jan 20221,426.311,435.261,424.981,431.001,431.004,076
18 Jan 20221,441.331,442.491,426.001,426.111,426.113,754
14 Jan 20221,447.891,451.241,437.951,451.231,451.2311,864
13 Jan 20221,428.151,452.911,428.151,447.891,447.8912,547
12 Jan 20221,423.371,453.221,417.101,427.531,427.536,224
11 Jan 20221,418.201,424.651,410.201,420.241,420.243,815
10 Jan 20221,419.851,419.851,410.101,415.001,415.0025,422
07 Jan 20221,424.021,429.821,411.001,418.001,418.009,887
06 Jan 20221,421.161,429.901,420.001,428.521,428.526,102
05 Jan 20221,420.401,435.001,420.401,422.001,422.0035,198
04 Jan 20221,440.001,446.651,419.001,423.061,423.0620,213
03 Jan 20221,446.521,454.501,438.891,440.021,440.022,766
31 Dec 20211,454.761,454.761,445.401,445.401,445.403,885
30 Dec 20211,457.061,457.061,450.031,456.001,456.003,350
29 Dec 20211,477.951,479.001,467.991,467.991,467.9934,502
28 Dec 20211,471.801,477.671,467.111,474.471,474.474,162
27 Dec 20211,473.311,478.001,468.021,468.021,468.023,428
23 Dec 20211,469.491,477.551,465.011,473.251,473.257,516
22 Dec 20211,466.001,475.701,463.001,473.901,473.904,097
21 Dec 20211,460.121,467.841,455.921,459.001,459.002,327
20 Dec 20211,453.981,462.871,453.841,457.961,457.964,032
17 Dec 20211,439.921,454.961,439.661,454.961,454.965,600
16 Dec 20211,437.001,443.001,437.001,439.951,439.952,302
15 Dec 20211,437.341,441.951,430.271,436.351,436.3510,449
14 Dec 20211,432.501,438.001,428.021,436.001,436.004,716
13 Dec 20211,436.221,437.501,432.471,434.101,434.104,214
10 Dec 20211,437.011,442.001,436.211,437.941,437.943,182
09 Dec 20211,435.611,445.641,434.941,439.661,439.665,391
08 Dec 20211,431.861,442.631,431.861,439.751,439.7512,574
07 Dec 20211,418.501,439.111,418.501,437.501,437.5011,994
06 Dec 20211,426.321,433.711,416.501,418.141,418.1413,860
03 Dec 20211,429.051,434.791,423.811,428.471,428.473,453
02 Dec 20211,416.601,437.811,416.601,433.971,433.973,091
01 Dec 20211,418.111,437.041,418.111,420.151,420.156,216
30 Nov 20211,420.961,432.971,412.331,418.001,418.0035,097
29 Nov 20211,416.111,433.481,416.001,422.001,422.003,086
26 Nov 20211,416.851,425.131,415.351,415.351,415.354,761
24 Nov 20211,427.701,431.991,418.021,422.631,422.632,052
23 Nov 20211,437.881,437.901,420.021,424.011,424.015,994
22 Nov 20211,440.451,441.501,431.001,431.051,431.053,068
19 Nov 20211,437.021,444.001,433.061,436.401,436.403,249
18 Nov 20211,448.981,448.981,437.021,437.041,437.042,017
17 Nov 20211,450.371,450.371,442.781,445.401,445.402,614
16 Nov 20211,442.051,450.671,440.011,449.971,449.977,043
15 Nov 20211,448.501,448.501,442.021,445.251,445.253,302
12 Nov 20211,444.651,448.801,442.021,442.021,442.021,498
11 Nov 20211,449.061,450.871,441.531,444.651,444.652,269
10 Nov 20211,450.691,451.001,444.001,448.951,448.955,746
09 Nov 20211,454.451,459.491,449.001,450.671,450.674,581
08 Nov 20211,456.071,456.071,448.101,451.101,451.102,899
05 Nov 20211,450.001,461.031,442.011,461.031,461.0312,489
04 Nov 20211,435.011,449.941,435.011,449.941,449.948,402
03 Nov 20211,443.351,449.641,440.051,443.001,443.008,772
02 Nov 20211,437.401,447.001,437.401,443.531,443.535,945
01 Nov 20211,438.001,441.291,434.111,441.291,441.294,927
29 Oct 20211,444.301,444.301,432.221,432.221,432.2215,389
28 Oct 20211,444.551,445.001,440.001,443.001,443.005,905
27 Oct 20211,433.021,442.501,433.021,441.001,441.0012,101
26 Oct 20211,441.001,441.001,435.001,435.001,435.002,931
25 Oct 20211,440.001,441.591,435.371,441.001,441.007,795
22 Oct 20211,434.071,443.501,434.071,440.631,440.636,202
21 Oct 20211,438.971,439.201,429.051,438.481,438.483,620
20 Oct 20211,432.001,439.911,428.301,437.791,437.794,655
19 Oct 20211,439.941,439.941,426.221,435.001,435.003,655
18 Oct 20211,441.001,441.001,433.001,439.951,439.959,096
15 Oct 20211,446.651,446.751,435.001,445.701,445.707,737
14 Oct 20211,439.301,449.501,438.211,445.901,445.904,002
13 Oct 20211,433.901,447.891,428.901,435.251,435.256,120
12 Oct 20211,434.681,434.681,425.001,432.301,432.302,552
11 Oct 20211,421.101,439.841,421.101,425.001,425.002,511
08 Oct 20211,425.001,425.001,421.971,424.731,424.733,017
07 Oct 20211,422.101,424.751,421.071,422.001,422.001,433
06 Oct 20211,417.071,427.321,413.001,422.001,422.007,101
05 Oct 20211,425.001,425.001,420.001,422.751,422.755,533
04 Oct 20211,439.621,442.021,409.941,424.001,424.0014,372
01 Oct 20211,442.501,449.631,437.501,442.001,442.002,748
30 Sept 20211,442.911,448.481,434.421,442.421,442.427,807
30 Sept 202118.125 Dividend
29 Sept 20211,453.061,462.991,453.061,460.991,442.863,609
28 Sept 20211,468.681,468.681,451.061,452.551,434.536,152
27 Sept 20211,478.001,478.001,461.201,468.991,450.777,448
24 Sept 20211,480.001,484.431,464.851,478.001,459.666,641
23 Sept 20211,486.521,491.001,472.921,485.001,466.587,194
22 Sept 20211,489.821,492.501,485.001,488.881,470.415,391
21 Sept 20211,482.521,492.951,482.011,483.051,464.653,146
20 Sept 20211,485.001,488.001,480.021,485.001,466.587,466
17 Sept 20211,492.671,492.971,487.001,487.001,468.551,723
16 Sept 20211,491.551,492.961,484.001,488.911,470.442,980
15 Sept 20211,482.831,498.891,482.831,490.001,471.526,909
14 Sept 20211,491.431,492.891,485.001,487.091,468.645,262
13 Sept 20211,490.001,493.001,483.751,489.021,470.552,340
10 Sept 20211,497.951,497.951,487.101,489.271,470.7916,374
09 Sept 20211,496.211,499.001,486.551,493.051,474.534,014
08 Sept 20211,489.371,500.501,481.371,500.501,481.8820,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...