UK Markets close in 5 hrs 41 mins

Bank of America Corporation (BAC-PM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.82+0.21 (+0.93%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 202222.7522.9422.6922.8222.82116,471
23 Jun 202222.3222.6322.2322.6122.61226,507
22 Jun 202222.2122.3422.1322.2822.28107,495
21 Jun 202222.3222.4222.1022.1422.14168,097
17 Jun 202222.1022.2121.9122.1522.15107,601
16 Jun 202221.8522.1321.6622.0022.00128,385
15 Jun 202221.8022.3521.7122.2122.21122,073
14 Jun 202221.9422.0121.5721.6721.67139,593
13 Jun 202222.2022.2021.7221.8021.80136,436
10 Jun 202222.8622.8622.5122.5122.51102,270
09 Jun 202223.2523.3222.9923.0423.04108,807
08 Jun 202223.2023.3623.1523.2823.2871,763
07 Jun 202222.9923.3822.9223.3023.30119,789
06 Jun 202223.2023.2022.9623.0223.0280,471
03 Jun 202223.0023.1823.0023.1423.14110,268
02 Jun 202223.2623.2923.0423.2023.2068,637
01 Jun 202223.6023.6023.1723.2623.2680,714
31 May 202223.7623.7623.3323.3323.33300,407
27 May 202223.7624.1523.7624.0624.06203,954
26 May 202223.3723.7623.3723.7023.70142,529
25 May 202222.5323.3022.5023.2723.27524,052
24 May 202222.0822.5022.0822.5022.50148,311
23 May 202222.2622.3022.0222.0822.08220,467
20 May 202222.5422.5822.1022.1622.16174,081
19 May 202222.5022.5522.2522.4722.47231,259
18 May 202222.5122.5322.0222.5222.52310,994
17 May 202222.8122.8422.5122.5622.56250,934
16 May 202222.5022.7622.3222.7322.73120,239
13 May 202222.4122.5922.3322.4022.40129,442
12 May 202222.0322.3721.9622.3522.35192,189
11 May 202221.9922.3121.9022.0022.00243,985
10 May 202222.0022.1421.7822.0422.04161,984
09 May 202221.8921.9721.5521.7521.75190,153
06 May 202222.1222.2321.9321.9921.99187,099
05 May 202222.5422.5922.0022.3222.32171,517
04 May 202221.8322.8321.7622.7422.74238,866
03 May 202221.8222.0121.6821.8521.85207,435
02 May 202222.4322.4521.7321.7721.77233,224
29 Apr 202222.7822.8422.4722.4822.48206,722
28 Apr 202222.8323.1322.5722.9222.92225,967
27 Apr 202223.0423.2322.8222.8322.83192,418
26 Apr 202223.2223.2623.0223.0223.02143,015
25 Apr 202223.2623.4223.1323.1923.19193,605
22 Apr 202223.2523.3023.1023.2623.26331,249
21 Apr 202223.4623.4823.0023.3023.30244,214
20 Apr 202223.5623.5823.3223.4123.41240,346
19 Apr 202223.5623.6023.3223.4523.45228,611
18 Apr 202223.7523.8123.5223.6023.60115,183
14 Apr 202223.7323.7823.5723.7523.75247,633
13 Apr 202223.5623.7423.5523.6623.66259,044
12 Apr 202223.8924.0023.4723.5623.56287,154
11 Apr 202224.1124.2523.7923.7923.79163,045
08 Apr 202224.4124.4924.1424.2924.29167,598
07 Apr 202224.4324.6424.3824.4424.44147,261
06 Apr 202224.7024.7024.4624.5024.50234,921
05 Apr 202225.0325.0924.7224.7524.75157,832
04 Apr 202225.1225.1524.9425.0925.0993,905
01 Apr 202225.3025.3425.0025.0525.0576,535
31 Mar 202225.2625.4825.2625.2825.28180,914
30 Mar 202225.2625.3825.1825.2625.26158,455
29 Mar 202225.1425.2625.0525.2625.26110,264
28 Mar 202224.8525.0624.8124.9824.98134,559
25 Mar 202225.0725.0824.7224.8124.81186,222
24 Mar 202225.0825.1924.9825.0025.00114,453
23 Mar 202224.9525.1224.8825.0025.00156,294
22 Mar 202224.9825.0424.8524.9224.92144,066
21 Mar 202225.3625.4124.8025.0225.02273,816
18 Mar 202225.1925.4325.1925.4225.42120,783
17 Mar 202225.1625.3325.1425.2325.23153,244
16 Mar 202224.9625.2024.9625.1025.10130,447
15 Mar 202224.8724.9924.8024.9924.99124,981
14 Mar 202225.0525.0724.6824.7524.75228,598
11 Mar 202225.1925.2225.1225.1325.13118,707
10 Mar 202225.1925.2425.0125.2025.20147,977
09 Mar 202225.0525.3425.0525.3425.3477,769
08 Mar 202225.0325.0924.9525.0025.00189,829
07 Mar 202225.2225.2724.9225.0525.05159,345
04 Mar 202225.4025.4025.1325.1525.15115,888
03 Mar 202225.5225.5525.3225.3725.37105,282
02 Mar 202225.4025.4625.3125.4125.4159,412
01 Mar 202225.4625.6225.3725.4425.4484,215
28 Feb 202225.3025.4425.0725.3525.35252,112
28 Feb 20220.335938 Dividend
25 Feb 202225.3125.6425.3125.6425.3084,921
24 Feb 202225.2025.3525.1325.2424.91155,505
23 Feb 202225.3925.4625.2325.3024.9798,603
22 Feb 202225.5025.5225.3225.3525.0278,616
18 Feb 202225.5525.7025.3625.5025.1792,324
17 Feb 202225.5125.6125.3825.4325.10117,529
16 Feb 202225.1525.4925.0225.4825.15138,477
15 Feb 202224.9825.2924.9725.1224.79315,918
14 Feb 202225.0525.0724.9024.9824.65282,605
11 Feb 202225.2225.2825.0225.0324.70252,021
10 Feb 202225.2125.4025.1025.1824.85641,034
09 Feb 202225.4125.4925.2625.4225.09246,398
08 Feb 202225.4125.4125.2225.3725.04268,049
07 Feb 202225.5225.6225.3325.3925.06214,497
04 Feb 202225.6125.6825.4325.4425.1166,438
03 Feb 202225.5525.7325.4925.6625.32143,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...