UK markets closed

Bank of America Corporation (BAC-PN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.44-0.16 (-0.78%)
At close: 03:57PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202220.5020.6120.3620.4420.4473,190
06 Oct 202220.7620.8220.5720.6020.6094,990
05 Oct 202220.7020.9320.6320.8220.82107,289
04 Oct 202220.8321.0120.8020.8520.85217,267
03 Oct 202220.6520.8920.6520.7820.7870,237
30 Sept 202220.7720.9320.4720.4720.47183,045
29 Sept 202220.7420.8320.5320.7920.79125,075
28 Sept 202220.6520.9920.6420.9920.99119,098
27 Sept 202220.6520.6720.4420.6320.6396,038
26 Sept 202220.6720.7920.4620.5520.5594,066
23 Sept 202220.9120.9420.7020.7020.7086,335
22 Sept 202221.3221.3220.9421.0321.03116,466
21 Sept 202221.2921.5021.2421.4221.4277,440
20 Sept 202221.1021.2621.0321.2121.2165,612
19 Sept 202221.4021.4621.2121.2821.28104,019
16 Sept 202221.3121.4821.1821.4421.4449,036
15 Sept 202221.7321.7921.4721.4821.4858,627
14 Sept 202221.6921.8821.5521.7821.7872,024
13 Sept 202221.4921.7421.4221.6821.68107,140
12 Sept 202221.7821.9921.7421.7921.7967,240
09 Sept 202221.5621.7421.5121.6521.6579,099
08 Sept 202221.6321.8221.4821.4821.48101,337
07 Sept 202221.6921.8021.5121.6321.6353,744
06 Sept 202221.9922.0321.5321.6821.6878,981
02 Sept 202222.0522.1321.9321.9821.9885,138
01 Sept 202221.8821.9921.6421.9921.99136,750
31 Aug 202222.2522.2621.8022.0622.06152,762
31 Aug 20220.3125 Dividend
30 Aug 202222.5222.6422.3622.4722.15110,170
29 Aug 202222.4922.6622.3322.5522.2498,155
26 Aug 202222.8522.8522.4522.5422.2381,902
25 Aug 202222.6322.8722.6022.8222.5063,694
24 Aug 202222.3922.6222.1622.5222.2181,242
23 Aug 202222.7223.0021.6622.4422.13255,278
22 Aug 202222.8622.8822.7422.7622.44116,300
19 Aug 202223.0023.0622.9022.9622.6454,816
18 Aug 202223.2023.2923.1423.1922.8755,239
17 Aug 202223.4023.5023.1923.2222.9081,854
16 Aug 202223.5523.6323.4423.5223.1988,390
15 Aug 202223.4923.7523.4823.5823.25110,400
12 Aug 202223.4023.5823.3423.5223.19100,162
11 Aug 202223.5323.6423.3223.3423.0298,562
10 Aug 202223.5223.6523.4523.4723.1484,719
09 Aug 202223.4923.5023.1823.3223.0077,683
08 Aug 202223.5923.8223.4323.4823.1586,211
05 Aug 202223.7623.8323.3923.4723.14112,749
04 Aug 202224.0124.0123.7723.9023.57169,887
03 Aug 202223.8224.0123.7224.0123.68167,326
02 Aug 202223.2423.9523.0623.6623.33232,109
01 Aug 202223.1623.3423.1223.2022.88110,741
29 Jul 202222.9523.2122.9223.0622.74152,041
28 Jul 202222.9123.0722.7522.9722.65111,546
27 Jul 202222.8422.8722.7522.8722.5570,298
26 Jul 202222.9222.9222.7222.7222.4078,810
25 Jul 202222.9523.0122.8022.9122.5988,713
22 Jul 202222.8323.0222.7822.9822.6650,094
21 Jul 202222.6522.8322.6122.8322.5167,000
20 Jul 202222.5022.6922.4522.6922.3769,487
19 Jul 202222.5122.5922.3722.4722.1698,238
18 Jul 202222.4222.4822.2922.4322.1285,520
15 Jul 202222.1922.3822.0022.2521.9480,362
14 Jul 202222.0422.1221.9522.0821.77151,315
13 Jul 202221.9022.2721.8522.2721.96119,630
12 Jul 202222.2722.4122.1222.1821.8789,222
11 Jul 202222.0722.3021.9722.2821.9783,406
08 Jul 202221.7822.0821.7522.0821.7774,970
07 Jul 202221.8322.0521.7821.9521.64122,538
06 Jul 202221.7121.8321.6121.8021.50167,502
05 Jul 202221.8121.8121.3821.6521.35130,014
01 Jul 202221.3421.7921.2821.7921.49109,709
30 Jun 202221.1521.2920.0121.2920.9967,742
29 Jun 202221.0621.2021.0321.1320.8473,132
28 Jun 202221.1521.2821.0121.1020.81140,488
27 Jun 202221.3021.3321.1021.1320.84131,826
24 Jun 202221.0621.3821.0621.2120.91154,538
23 Jun 202220.8821.0320.8120.9720.68166,857
22 Jun 202220.7820.9520.7320.8520.56153,016
21 Jun 202220.8821.1120.7020.8220.53191,924
17 Jun 202220.6820.8220.4820.7020.41131,144
16 Jun 202220.3620.7420.2420.5120.22174,324
15 Jun 202220.4820.9820.4320.7120.42201,356
14 Jun 202220.8720.9820.2720.3820.10260,625
13 Jun 202221.0821.2620.7220.7520.46174,868
10 Jun 202221.8321.9221.5021.6021.30167,073
09 Jun 202222.2322.3422.0322.0421.7398,025
08 Jun 202222.2822.3522.0622.2321.9294,797
07 Jun 202221.8522.3221.8522.2621.95104,178
06 Jun 202221.9421.9921.7621.9321.62149,930
03 Jun 202222.0022.1021.8421.9121.61309,861
02 Jun 202222.2522.2521.9922.1421.83126,175
01 Jun 202222.5922.8022.2222.2621.95152,185
31 May 202222.8522.8522.2322.4022.09390,410
31 May 20220.3125 Dividend
27 May 202222.8323.5022.8323.2122.58126,915
26 May 202222.3122.8322.3122.7322.11178,534
25 May 202221.5822.4221.5822.3421.73297,278
24 May 202221.0421.4921.0221.4920.91149,928
23 May 202221.0721.2120.8621.0520.48287,371
20 May 202221.2321.3220.9221.0320.46175,901
19 May 202221.2221.2921.0321.1920.61216,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...