UK markets closed

Bank of America Corporation (BAC-PM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.72-0.31 (-1.41%)
At close: 04:01PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202222.0022.0821.7121.7221.72202,608
29 Sept 202221.9022.0321.5922.0322.03111,363
28 Sept 202221.8222.0721.7422.0722.07155,207
27 Sept 202221.7921.8521.6121.7621.76124,084
26 Sept 202221.9022.0021.6221.7021.70145,506
23 Sept 202222.0722.0721.8221.8821.8894,874
22 Sept 202222.4422.4422.1522.2222.2285,784
21 Sept 202222.4522.7322.4022.4922.4960,874
20 Sept 202222.3322.4622.2522.4222.4277,480
19 Sept 202222.7122.7522.4222.4822.48114,339
16 Sept 202222.6422.8122.5222.7522.75101,204
15 Sept 202222.9423.0222.7922.8122.8180,614
14 Sept 202222.9723.1422.8723.0323.0363,777
13 Sept 202222.9023.0622.7823.0423.0488,231
12 Sept 202223.1723.3723.1423.1523.1559,985
09 Sept 202222.8323.1322.8223.1323.1353,382
08 Sept 202222.9423.1622.8122.8222.8294,900
07 Sept 202223.1323.2022.9023.0323.0386,829
06 Sept 202223.2823.5822.9822.9822.9876,052
02 Sept 202223.4423.6423.3823.3823.3876,513
01 Sept 202223.2523.4122.9823.4123.41102,655
31 Aug 202223.7223.7223.2423.4923.49148,826
31 Aug 20220.335938 Dividend
30 Aug 202224.0524.1123.8923.9323.5999,392
29 Aug 202223.9524.1523.8824.0823.7494,788
26 Aug 202224.3424.3524.0524.0523.7178,806
25 Aug 202224.1424.3924.1224.3023.9686,559
24 Aug 202223.9124.3023.7424.0923.75101,362
23 Aug 202224.1024.3723.1823.9723.63297,374
22 Aug 202224.3624.4424.1524.1523.81110,539
19 Aug 202224.5524.5924.4524.5024.16112,418
18 Aug 202224.5924.7424.5324.7024.3580,723
17 Aug 202224.7524.7724.5324.5324.19109,287
16 Aug 202224.7825.0024.6724.9024.55388,568
15 Aug 202224.8524.9824.8024.8024.45102,195
12 Aug 202224.7124.8524.6424.8524.5069,111
11 Aug 202224.8624.8824.5724.6224.27149,197
10 Aug 202224.7724.9824.6724.7924.44104,604
09 Aug 202224.9624.9624.5024.5824.23243,225
08 Aug 202224.9325.0224.8224.9624.61110,274
05 Aug 202225.0525.1224.7524.9024.55123,506
04 Aug 202225.3325.9525.1425.1824.8399,021
03 Aug 202225.2125.2925.1025.2924.93109,519
02 Aug 202224.6825.2924.5025.1124.76197,910
01 Aug 202224.6324.8424.5824.6624.31121,727
29 Jul 202224.3024.6724.3024.5524.21139,029
28 Jul 202224.3524.4624.1524.3223.98144,800
27 Jul 202224.1924.3424.1124.3223.98110,734
26 Jul 202224.2424.2424.0924.1023.7693,710
25 Jul 202224.2524.3724.1524.2223.88113,706
22 Jul 202224.1624.3324.0824.2523.91109,433
21 Jul 202223.9324.1123.9024.0523.71178,799
20 Jul 202223.8423.9723.7623.9023.5684,334
19 Jul 202223.7923.8423.7123.7723.4474,601
18 Jul 202223.8223.8823.6723.7123.3867,113
15 Jul 202223.5523.8223.5023.7423.41112,077
14 Jul 202223.4523.5023.3023.4723.1475,813
13 Jul 202223.2823.6323.2823.5123.18151,823
12 Jul 202223.6023.6123.4423.5123.18106,769
11 Jul 202223.3923.5823.2523.4823.1585,627
08 Jul 202223.1623.4423.0823.3723.0447,981
07 Jul 202223.1523.3623.0823.2522.9271,739
06 Jul 202223.2523.3023.0423.0722.75116,075
05 Jul 202223.2823.2822.9523.1822.86161,019
01 Jul 202222.8623.3522.8623.2922.96102,900
30 Jun 202222.8022.9322.6422.9322.61109,864
29 Jun 202222.7522.8522.6522.8122.4949,826
28 Jun 202222.8022.9322.6522.7522.4391,038
27 Jun 202222.9822.9822.6322.7122.39106,544
24 Jun 202222.7522.9422.6922.8222.50116,471
23 Jun 202222.3222.6322.2322.6122.29226,507
22 Jun 202222.2122.3422.1322.2821.97107,495
21 Jun 202222.3222.4222.1022.1421.82168,097
17 Jun 202222.1022.2121.9122.1521.84107,601
16 Jun 202221.8522.1321.6622.0021.69128,385
15 Jun 202221.8022.3521.7122.2121.90122,073
14 Jun 202221.9422.0121.5721.6721.37139,593
13 Jun 202222.2022.2021.7221.8021.49136,436
10 Jun 202222.8622.8622.5122.5122.19102,270
09 Jun 202223.2523.3222.9923.0422.72108,807
08 Jun 202223.2023.3623.1523.2822.9571,763
07 Jun 202222.9923.3822.9223.3022.97119,789
06 Jun 202223.2023.2022.9623.0222.7080,471
03 Jun 202223.0023.1823.0023.1422.82110,268
02 Jun 202223.2623.2923.0423.2022.8768,637
01 Jun 202223.6023.6023.1723.2622.9380,714
31 May 202223.7623.7623.3323.3323.00300,407
31 May 20220.335938 Dividend
27 May 202223.7624.1523.7624.0623.39203,954
26 May 202223.3723.7623.3723.7023.04142,529
25 May 202222.5323.3022.5023.2722.62524,052
24 May 202222.0822.5022.0822.5021.87148,311
23 May 202222.2622.3022.0222.0821.47220,467
20 May 202222.5422.5822.1022.1621.54174,081
19 May 202222.5022.5522.2522.4721.85231,259
18 May 202222.5122.5322.0222.5221.89310,994
17 May 202222.8122.8422.5122.5621.93250,934
16 May 202222.5022.7622.3222.7322.09120,239
13 May 202222.4122.5922.3322.4021.78129,442
12 May 202222.0322.3721.9622.3521.73192,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...