UK Markets closed

Bank of America Corporation (BAC-PN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.79-0.04 (-0.15%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202126.8526.8526.1026.7926.7957,147
22 Jul 202126.9026.9326.7626.8326.8370,411
21 Jul 202127.0627.0626.8626.9326.9357,656
20 Jul 202127.0227.1026.9827.0527.0570,758
19 Jul 202127.1227.1226.9827.0027.0032,520
16 Jul 202127.2927.3327.1627.1727.1753,248
15 Jul 202127.3227.3227.2327.2527.2519,567
14 Jul 202127.3227.3227.2127.3027.3052,761
13 Jul 202127.3027.3427.2327.2727.2757,582
12 Jul 202127.3827.4027.3027.3027.3045,001
09 Jul 202127.3727.4227.3127.3427.3434,185
08 Jul 202127.3027.3927.2627.3427.3465,681
07 Jul 202127.5227.5227.3227.3827.3885,009
06 Jul 202127.4027.4927.3727.4227.4250,736
02 Jul 202127.3927.4527.3727.4227.4272,369
01 Jul 202127.3427.4027.3127.3427.3449,510
30 Jun 202127.2927.3827.2727.3027.30160,387
29 Jun 202127.2927.3527.2327.3427.3486,984
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202127.3527.4027.3527.3627.3645,496
18 Jun 202127.3627.3927.3327.3827.3873,624
17 Jun 202127.3327.3827.3027.3827.3890,419
16 Jun 202127.3427.3927.2527.2827.2834,131
15 Jun 202127.3127.4027.2627.3427.3484,970
14 Jun 202127.2927.4327.2127.4327.4356,219
11 Jun 202127.2627.2927.2027.2527.2534,751
10 Jun 202127.2027.2627.1627.2327.2363,408
09 Jun 202127.2327.2527.1627.2027.2076,159
08 Jun 202127.2627.2627.1427.1727.1758,492
07 Jun 202127.2227.3427.1827.2027.2035,418
04 Jun 202127.2227.3927.2227.2927.29227,410
03 Jun 202127.1527.2927.1527.2227.22155,251
02 Jun 202127.1627.3227.1627.2427.2464,911
01 Jun 202127.1927.2227.0427.1627.16109,223
28 May 202126.8727.1626.8527.0127.0191,963
28 May 20210.3125 Dividend
27 May 202127.1727.2627.1627.2426.9336,861
26 May 202127.2627.2627.1027.2126.9024,915
25 May 202127.1827.2927.1827.2726.9663,908
24 May 202127.1927.3527.1227.2526.9475,093
21 May 202127.1827.2727.0627.1026.79118,704
20 May 202126.9227.1526.8627.1526.8442,576
19 May 202126.6826.9326.6826.8426.53113,823
18 May 202126.7726.8626.7226.8526.5444,206
17 May 202126.8326.8426.7126.8026.4953,554
14 May 202126.8126.8426.6926.7626.4587,104
13 May 202126.8927.1026.6526.7026.39149,981
12 May 202126.9626.9926.7626.7626.4690,265
11 May 202127.1227.1826.9927.1026.7985,921
10 May 202127.3527.3727.2327.2326.9246,647
07 May 202127.3227.3827.3027.3227.0148,254
06 May 202127.3027.3527.1727.2926.9871,915
05 May 202127.3127.4927.2827.3427.03266,225
04 May 202127.2127.3127.1927.2426.9354,057
03 May 202127.2227.2727.1427.2626.9598,330
30 Apr 202127.1427.2727.0427.2626.95323,826
29 Apr 202127.1827.1827.0527.1126.80131,752
28 Apr 202127.2827.2927.0627.2026.8986,521
27 Apr 202127.2827.3627.1927.2826.97142,893
26 Apr 202127.1927.3027.1927.2726.9656,646
23 Apr 202127.1027.2627.0827.2426.9369,340
22 Apr 202127.1127.1627.0527.0726.7672,780
21 Apr 202127.0627.1727.0627.1126.8069,644
20 Apr 202127.1527.1627.0227.0826.7761,769
19 Apr 202127.1427.1727.1127.1726.8639,773
16 Apr 202127.0527.1927.0527.1926.8866,321
15 Apr 202127.0027.1326.9327.1226.8153,867
14 Apr 202127.0027.0426.9127.0026.6977,088
13 Apr 202126.8727.0626.8026.9126.60191,256
12 Apr 202126.8326.9126.8326.8826.5738,541
09 Apr 202126.9026.9126.7926.8526.5459,594
08 Apr 202126.9026.9426.8226.9426.6383,046
07 Apr 202126.9526.9826.8126.8126.50107,629
06 Apr 202126.7126.9626.7026.9626.65109,580
05 Apr 202126.6126.8026.6126.7926.4859,122
01 Apr 202126.5526.6726.4726.6726.3680,580
31 Mar 202126.4726.6026.4326.4726.17173,518
30 Mar 202126.2826.4926.2726.4926.1942,156
29 Mar 202126.5426.5426.3226.3926.0943,313
26 Mar 202126.5526.5626.4526.5026.2039,778
25 Mar 202126.4526.5726.4126.5026.2054,007
24 Mar 202126.4626.5726.3326.5226.2278,477
23 Mar 202126.4526.5326.3726.4026.1064,116
22 Mar 202126.3826.4626.3026.4026.1064,507
19 Mar 202126.2326.2826.1026.2825.9846,645
18 Mar 202126.3726.4726.1626.1725.8763,930
17 Mar 202126.5726.6626.3926.5526.2576,045
16 Mar 202126.2926.6726.2526.5926.28252,274
15 Mar 202126.0326.3125.9526.2225.9285,373
12 Mar 202126.1126.1125.8525.9925.6978,634
11 Mar 202126.0026.1625.9826.1625.8688,865
10 Mar 202126.0026.0025.8425.9625.6688,100
09 Mar 202126.0326.0925.8825.9525.65118,499
08 Mar 202125.9726.0525.8925.9625.66107,560
05 Mar 202125.8325.9925.7525.9625.6684,440
04 Mar 202125.8025.9725.7225.8225.52144,983
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...