Bank of America Corporation (BAC-PM)
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 |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | - | - | - | - | - | - |
| 18 Jan 2022 | 26.69 | 26.78 | 26.63 | 26.67 | 26.67 | 123,155 |
| 14 Jan 2022 | 26.78 | 26.85 | 26.77 | 26.82 | 26.82 | 76,261 |
| 13 Jan 2022 | 26.88 | 26.88 | 26.83 | 26.83 | 26.83 | 44,100 |
| 12 Jan 2022 | 26.86 | 26.89 | 26.75 | 26.83 | 26.83 | 65,078 |
| 11 Jan 2022 | 26.73 | 26.85 | 26.69 | 26.78 | 26.78 | 59,610 |
| 10 Jan 2022 | 26.67 | 26.74 | 26.62 | 26.73 | 26.73 | 106,946 |
| 07 Jan 2022 | 26.68 | 26.75 | 26.52 | 26.71 | 26.71 | 90,606 |
| 06 Jan 2022 | 26.65 | 26.73 | 26.35 | 26.71 | 26.71 | 66,112 |
| 05 Jan 2022 | 26.79 | 26.84 | 26.40 | 26.52 | 26.52 | 87,678 |
| 04 Jan 2022 | 26.81 | 26.81 | 26.57 | 26.77 | 26.77 | 69,615 |
| 03 Jan 2022 | 26.80 | 26.92 | 26.74 | 26.80 | 26.80 | 111,249 |
| 31 Dec 2021 | 26.83 | 26.97 | 26.82 | 26.82 | 26.82 | 79,350 |
| 30 Dec 2021 | 26.84 | 26.93 | 26.74 | 26.93 | 26.93 | 31,477 |
| 29 Dec 2021 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 31,834 |
| 28 Dec 2021 | 26.61 | 26.75 | 26.61 | 26.75 | 26.75 | 63,362 |
| 27 Dec 2021 | 26.71 | 26.72 | 26.59 | 26.59 | 26.59 | 71,821 |
| 23 Dec 2021 | 26.72 | 26.72 | 26.62 | 26.62 | 26.62 | 41,573 |
| 22 Dec 2021 | 26.56 | 26.69 | 26.55 | 26.69 | 26.69 | 35,018 |
| 21 Dec 2021 | 26.60 | 26.64 | 26.49 | 26.54 | 26.54 | 55,802 |
| 20 Dec 2021 | 26.55 | 26.60 | 26.47 | 26.51 | 26.51 | 72,126 |
| 17 Dec 2021 | 26.60 | 26.70 | 26.55 | 26.58 | 26.58 | 51,190 |
| 16 Dec 2021 | 26.54 | 26.65 | 26.50 | 26.62 | 26.62 | 82,810 |
| 15 Dec 2021 | 26.51 | 26.60 | 26.46 | 26.52 | 26.52 | 123,895 |
| 14 Dec 2021 | 26.54 | 26.65 | 26.53 | 26.57 | 26.57 | 55,675 |
| 13 Dec 2021 | 26.47 | 26.64 | 26.47 | 26.64 | 26.64 | 76,382 |
| 10 Dec 2021 | 26.58 | 26.58 | 26.49 | 26.55 | 26.55 | 91,110 |
| 09 Dec 2021 | 26.40 | 26.53 | 26.35 | 26.53 | 26.53 | 81,506 |
| 08 Dec 2021 | 26.44 | 26.49 | 26.40 | 26.46 | 26.46 | 74,499 |
| 07 Dec 2021 | 26.65 | 26.70 | 26.46 | 26.49 | 26.49 | 165,024 |
| 06 Dec 2021 | 26.45 | 26.57 | 26.39 | 26.55 | 26.55 | 83,780 |
| 03 Dec 2021 | 26.41 | 26.50 | 26.33 | 26.48 | 26.48 | 109,588 |
| 02 Dec 2021 | 26.30 | 26.52 | 26.30 | 26.47 | 26.47 | 90,207 |
| 01 Dec 2021 | 26.27 | 26.47 | 26.26 | 26.35 | 26.35 | 83,226 |
| 30 Nov 2021 | 26.16 | 26.24 | 26.06 | 26.15 | 26.15 | 566,066 |
| 30 Nov 2021 | 0.335938 Dividend | |||||
| 29 Nov 2021 | 26.28 | 26.52 | 26.24 | 26.49 | 26.15 | 91,714 |
| 26 Nov 2021 | 26.21 | 26.24 | 26.10 | 26.18 | 25.85 | 56,574 |
| 24 Nov 2021 | 26.39 | 26.41 | 26.25 | 26.31 | 25.98 | 106,489 |
| 23 Nov 2021 | 26.38 | 26.54 | 26.25 | 26.36 | 26.03 | 96,434 |
| 22 Nov 2021 | 26.52 | 26.54 | 26.33 | 26.43 | 26.09 | 76,008 |
| 19 Nov 2021 | 26.54 | 26.54 | 26.40 | 26.48 | 26.14 | 93,687 |
| 18 Nov 2021 | 26.63 | 26.67 | 26.46 | 26.50 | 26.16 | 97,286 |
| 17 Nov 2021 | 26.52 | 26.60 | 26.45 | 26.57 | 26.23 | 87,159 |
| 16 Nov 2021 | 26.62 | 26.72 | 26.52 | 26.61 | 26.27 | 100,613 |
| 15 Nov 2021 | 26.79 | 26.84 | 26.58 | 26.62 | 26.28 | 50,769 |
| 12 Nov 2021 | 26.82 | 26.83 | 26.71 | 26.71 | 26.37 | 75,925 |
| 11 Nov 2021 | 26.98 | 26.98 | 26.70 | 26.73 | 26.39 | 72,776 |
| 10 Nov 2021 | 27.06 | 27.08 | 26.81 | 26.88 | 26.54 | 75,386 |
| 09 Nov 2021 | 27.22 | 27.27 | 27.02 | 27.08 | 26.74 | 98,068 |
| 08 Nov 2021 | 27.28 | 27.28 | 27.17 | 27.23 | 26.88 | 38,906 |
| 05 Nov 2021 | 27.26 | 27.28 | 27.17 | 27.28 | 26.93 | 48,989 |
| 04 Nov 2021 | 27.24 | 27.31 | 27.15 | 27.27 | 26.92 | 73,904 |
| 03 Nov 2021 | 27.22 | 27.27 | 27.12 | 27.18 | 26.84 | 60,769 |
| 02 Nov 2021 | 27.22 | 27.27 | 27.13 | 27.21 | 26.86 | 90,345 |
| 01 Nov 2021 | 27.10 | 27.23 | 27.05 | 27.19 | 26.85 | 55,448 |
| 29 Oct 2021 | 27.33 | 27.33 | 27.07 | 27.13 | 26.79 | 274,118 |
| 28 Oct 2021 | 27.28 | 27.34 | 27.26 | 27.29 | 26.94 | 50,217 |
| 27 Oct 2021 | 27.16 | 27.27 | 27.08 | 27.25 | 26.90 | 67,181 |
| 26 Oct 2021 | 27.26 | 27.26 | 27.15 | 27.16 | 26.82 | 144,730 |
| 25 Oct 2021 | 27.15 | 27.26 | 27.10 | 27.26 | 26.91 | 67,412 |
| 22 Oct 2021 | 27.05 | 27.18 | 26.96 | 27.15 | 26.81 | 72,619 |
| 21 Oct 2021 | 27.03 | 27.04 | 26.95 | 27.04 | 26.70 | 40,441 |
| 20 Oct 2021 | 26.80 | 27.04 | 26.80 | 27.03 | 26.69 | 120,062 |
| 19 Oct 2021 | 27.08 | 27.09 | 26.60 | 26.87 | 26.53 | 283,212 |
| 18 Oct 2021 | 27.03 | 27.10 | 26.97 | 27.09 | 26.75 | 61,935 |
| 15 Oct 2021 | 27.09 | 27.11 | 26.98 | 27.07 | 26.73 | 62,237 |
| 14 Oct 2021 | 26.99 | 27.10 | 26.98 | 27.06 | 26.72 | 105,111 |
| 13 Oct 2021 | 26.86 | 27.02 | 26.76 | 26.89 | 26.55 | 94,370 |
| 12 Oct 2021 | 26.70 | 26.90 | 26.66 | 26.84 | 26.50 | 88,096 |
| 11 Oct 2021 | 26.64 | 26.70 | 26.60 | 26.64 | 26.30 | 28,979 |
| 08 Oct 2021 | 26.62 | 26.63 | 26.51 | 26.60 | 26.26 | 46,392 |
| 07 Oct 2021 | 26.61 | 26.72 | 26.51 | 26.59 | 26.25 | 92,342 |
| 06 Oct 2021 | 26.64 | 26.68 | 26.47 | 26.66 | 26.32 | 96,946 |
| 05 Oct 2021 | 26.74 | 26.77 | 26.60 | 26.61 | 26.27 | 96,979 |
| 04 Oct 2021 | 26.92 | 26.93 | 26.65 | 26.65 | 26.31 | 123,730 |
| 01 Oct 2021 | 26.95 | 26.99 | 26.86 | 26.96 | 26.62 | 96,128 |
| 30 Sept 2021 | 26.97 | 27.00 | 26.81 | 26.93 | 26.59 | 183,056 |
| 29 Sept 2021 | 26.82 | 27.00 | 26.77 | 26.98 | 26.64 | 88,372 |
| 28 Sept 2021 | 26.83 | 26.83 | 26.56 | 26.69 | 26.35 | 132,355 |
| 27 Sept 2021 | 26.96 | 27.00 | 26.81 | 26.92 | 26.58 | 104,347 |
| 24 Sept 2021 | 26.96 | 27.02 | 26.83 | 27.02 | 26.68 | 63,453 |
| 23 Sept 2021 | 27.15 | 27.22 | 26.90 | 26.95 | 26.61 | 79,386 |
| 22 Sept 2021 | 27.01 | 27.15 | 26.96 | 27.13 | 26.79 | 53,462 |
| 21 Sept 2021 | 27.01 | 27.01 | 26.92 | 26.95 | 26.61 | 29,498 |
| 20 Sept 2021 | 26.97 | 27.04 | 26.86 | 26.97 | 26.63 | 52,937 |
| 17 Sept 2021 | 27.10 | 27.11 | 27.03 | 27.06 | 26.72 | 39,035 |
| 16 Sept 2021 | 26.96 | 27.11 | 26.95 | 27.11 | 26.77 | 44,251 |
| 15 Sept 2021 | 26.93 | 27.02 | 26.92 | 26.99 | 26.65 | 81,231 |
| 14 Sept 2021 | 26.94 | 26.99 | 26.90 | 26.93 | 26.59 | 68,619 |
| 13 Sept 2021 | 26.95 | 26.97 | 26.86 | 26.91 | 26.57 | 89,599 |
| 10 Sept 2021 | 26.89 | 26.93 | 26.84 | 26.90 | 26.56 | 70,761 |
| 09 Sept 2021 | 26.82 | 26.93 | 26.82 | 26.89 | 26.55 | 56,716 |
| 08 Sept 2021 | 26.82 | 26.90 | 26.77 | 26.87 | 26.53 | 78,913 |
| 07 Sept 2021 | 26.95 | 26.95 | 26.80 | 26.85 | 26.51 | 79,907 |
| 03 Sept 2021 | 27.02 | 27.05 | 26.93 | 26.97 | 26.63 | 62,215 |
| 02 Sept 2021 | 27.07 | 27.11 | 27.01 | 27.03 | 26.69 | 132,742 |
| 01 Sept 2021 | 27.03 | 27.14 | 27.01 | 27.04 | 26.70 | 115,109 |
| 31 Aug 2021 | 26.98 | 27.03 | 26.89 | 26.98 | 26.64 | 186,828 |
| 31 Aug 2021 | 0.335938 Dividend | |||||
| *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.
