UK Markets close in 7 hrs 15 mins

Bank of America Corporation (BAC-PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.67-0.15 (-0.56%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202226.6926.7826.6326.6726.67123,155
14 Jan 202226.7826.8526.7726.8226.8276,261
13 Jan 202226.8826.8826.8326.8326.8344,100
12 Jan 202226.8626.8926.7526.8326.8365,078
11 Jan 202226.7326.8526.6926.7826.7859,610
10 Jan 202226.6726.7426.6226.7326.73106,946
07 Jan 202226.6826.7526.5226.7126.7190,606
06 Jan 202226.6526.7326.3526.7126.7166,112
05 Jan 202226.7926.8426.4026.5226.5287,678
04 Jan 202226.8126.8126.5726.7726.7769,615
03 Jan 202226.8026.9226.7426.8026.80111,249
31 Dec 202126.8326.9726.8226.8226.8279,350
30 Dec 202126.8426.9326.7426.9326.9331,477
29 Dec 202126.7026.8026.7026.8026.8031,834
28 Dec 202126.6126.7526.6126.7526.7563,362
27 Dec 202126.7126.7226.5926.5926.5971,821
23 Dec 202126.7226.7226.6226.6226.6241,573
22 Dec 202126.5626.6926.5526.6926.6935,018
21 Dec 202126.6026.6426.4926.5426.5455,802
20 Dec 202126.5526.6026.4726.5126.5172,126
17 Dec 202126.6026.7026.5526.5826.5851,190
16 Dec 202126.5426.6526.5026.6226.6282,810
15 Dec 202126.5126.6026.4626.5226.52123,895
14 Dec 202126.5426.6526.5326.5726.5755,675
13 Dec 202126.4726.6426.4726.6426.6476,382
10 Dec 202126.5826.5826.4926.5526.5591,110
09 Dec 202126.4026.5326.3526.5326.5381,506
08 Dec 202126.4426.4926.4026.4626.4674,499
07 Dec 202126.6526.7026.4626.4926.49165,024
06 Dec 202126.4526.5726.3926.5526.5583,780
03 Dec 202126.4126.5026.3326.4826.48109,588
02 Dec 202126.3026.5226.3026.4726.4790,207
01 Dec 202126.2726.4726.2626.3526.3583,226
30 Nov 202126.1626.2426.0626.1526.15566,066
30 Nov 20210.335938 Dividend
29 Nov 202126.2826.5226.2426.4926.1591,714
26 Nov 202126.2126.2426.1026.1825.8556,574
24 Nov 202126.3926.4126.2526.3125.98106,489
23 Nov 202126.3826.5426.2526.3626.0396,434
22 Nov 202126.5226.5426.3326.4326.0976,008
19 Nov 202126.5426.5426.4026.4826.1493,687
18 Nov 202126.6326.6726.4626.5026.1697,286
17 Nov 202126.5226.6026.4526.5726.2387,159
16 Nov 202126.6226.7226.5226.6126.27100,613
15 Nov 202126.7926.8426.5826.6226.2850,769
12 Nov 202126.8226.8326.7126.7126.3775,925
11 Nov 202126.9826.9826.7026.7326.3972,776
10 Nov 202127.0627.0826.8126.8826.5475,386
09 Nov 202127.2227.2727.0227.0826.7498,068
08 Nov 202127.2827.2827.1727.2326.8838,906
05 Nov 202127.2627.2827.1727.2826.9348,989
04 Nov 202127.2427.3127.1527.2726.9273,904
03 Nov 202127.2227.2727.1227.1826.8460,769
02 Nov 202127.2227.2727.1327.2126.8690,345
01 Nov 202127.1027.2327.0527.1926.8555,448
29 Oct 202127.3327.3327.0727.1326.79274,118
28 Oct 202127.2827.3427.2627.2926.9450,217
27 Oct 202127.1627.2727.0827.2526.9067,181
26 Oct 202127.2627.2627.1527.1626.82144,730
25 Oct 202127.1527.2627.1027.2626.9167,412
22 Oct 202127.0527.1826.9627.1526.8172,619
21 Oct 202127.0327.0426.9527.0426.7040,441
20 Oct 202126.8027.0426.8027.0326.69120,062
19 Oct 202127.0827.0926.6026.8726.53283,212
18 Oct 202127.0327.1026.9727.0926.7561,935
15 Oct 202127.0927.1126.9827.0726.7362,237
14 Oct 202126.9927.1026.9827.0626.72105,111
13 Oct 202126.8627.0226.7626.8926.5594,370
12 Oct 202126.7026.9026.6626.8426.5088,096
11 Oct 202126.6426.7026.6026.6426.3028,979
08 Oct 202126.6226.6326.5126.6026.2646,392
07 Oct 202126.6126.7226.5126.5926.2592,342
06 Oct 202126.6426.6826.4726.6626.3296,946
05 Oct 202126.7426.7726.6026.6126.2796,979
04 Oct 202126.9226.9326.6526.6526.31123,730
01 Oct 202126.9526.9926.8626.9626.6296,128
30 Sept 202126.9727.0026.8126.9326.59183,056
29 Sept 202126.8227.0026.7726.9826.6488,372
28 Sept 202126.8326.8326.5626.6926.35132,355
27 Sept 202126.9627.0026.8126.9226.58104,347
24 Sept 202126.9627.0226.8327.0226.6863,453
23 Sept 202127.1527.2226.9026.9526.6179,386
22 Sept 202127.0127.1526.9627.1326.7953,462
21 Sept 202127.0127.0126.9226.9526.6129,498
20 Sept 202126.9727.0426.8626.9726.6352,937
17 Sept 202127.1027.1127.0327.0626.7239,035
16 Sept 202126.9627.1126.9527.1126.7744,251
15 Sept 202126.9327.0226.9226.9926.6581,231
14 Sept 202126.9426.9926.9026.9326.5968,619
13 Sept 202126.9526.9726.8626.9126.5789,599
10 Sept 202126.8926.9326.8426.9026.5670,761
09 Sept 202126.8226.9326.8226.8926.5556,716
08 Sept 202126.8226.9026.7726.8726.5378,913
07 Sept 202126.9526.9526.8026.8526.5179,907
03 Sept 202127.0227.0526.9326.9726.6362,215
02 Sept 202127.0727.1127.0127.0326.69132,742
01 Sept 202127.0327.1427.0127.0426.70115,109
31 Aug 202126.9827.0326.8926.9826.64186,828
31 Aug 20210.335938 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...