Bank of America Corporation (BAC-PP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.95-0.03 (-0.12%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 24.48 | 24.59 | 24.34 | 24.49 | 24.49 | 89,826 |
| 24 Nov 2021 | 24.60 | 24.62 | 24.47 | 24.61 | 24.61 | 139,595 |
| 23 Nov 2021 | 24.76 | 24.76 | 24.56 | 24.60 | 24.60 | 85,083 |
| 22 Nov 2021 | 24.85 | 24.92 | 24.72 | 24.78 | 24.78 | 73,599 |
| 19 Nov 2021 | 24.96 | 24.98 | 24.81 | 24.84 | 24.84 | 245,817 |
| 18 Nov 2021 | 25.03 | 25.04 | 24.80 | 24.95 | 24.95 | 75,761 |
| 17 Nov 2021 | 24.96 | 25.00 | 24.89 | 24.98 | 24.98 | 76,029 |
| 16 Nov 2021 | 25.01 | 25.12 | 24.97 | 24.98 | 24.98 | 75,787 |
| 15 Nov 2021 | 25.12 | 25.12 | 24.90 | 25.01 | 25.01 | 113,532 |
| 12 Nov 2021 | 25.09 | 25.11 | 24.99 | 25.09 | 25.09 | 81,287 |
| 11 Nov 2021 | 25.07 | 25.11 | 25.04 | 25.06 | 25.06 | 85,707 |
| 10 Nov 2021 | 25.10 | 25.13 | 25.02 | 25.07 | 25.07 | 147,703 |
| 09 Nov 2021 | 25.25 | 25.29 | 25.12 | 25.16 | 25.16 | 67,928 |
| 08 Nov 2021 | 25.27 | 25.27 | 25.21 | 25.21 | 25.21 | 76,407 |
| 05 Nov 2021 | 25.12 | 25.24 | 25.12 | 25.21 | 25.21 | 101,979 |
| 04 Nov 2021 | 25.09 | 25.18 | 25.06 | 25.10 | 25.10 | 75,217 |
| 03 Nov 2021 | 25.13 | 25.13 | 25.02 | 25.06 | 25.06 | 115,778 |
| 02 Nov 2021 | 25.10 | 25.19 | 25.07 | 25.08 | 25.08 | 138,634 |
| 01 Nov 2021 | 25.07 | 25.12 | 25.01 | 25.10 | 25.10 | 86,640 |
| 29 Oct 2021 | 25.11 | 25.16 | 25.02 | 25.04 | 25.04 | 267,466 |
| 28 Oct 2021 | 25.15 | 25.19 | 25.10 | 25.13 | 25.13 | 52,993 |
| 27 Oct 2021 | 25.16 | 25.23 | 25.15 | 25.16 | 25.16 | 58,014 |
| 26 Oct 2021 | 25.12 | 25.25 | 25.08 | 25.13 | 25.13 | 101,050 |
| 25 Oct 2021 | 25.10 | 25.17 | 25.07 | 25.09 | 25.09 | 98,322 |
| 22 Oct 2021 | 25.09 | 25.18 | 25.06 | 25.10 | 25.10 | 93,787 |
| 21 Oct 2021 | 25.08 | 25.18 | 25.05 | 25.05 | 25.05 | 109,651 |
| 20 Oct 2021 | 25.00 | 25.13 | 24.97 | 25.10 | 25.10 | 581,015 |
| 19 Oct 2021 | 25.23 | 25.27 | 24.97 | 25.01 | 25.01 | 516,945 |
| 18 Oct 2021 | 25.42 | 25.42 | 25.29 | 25.29 | 25.29 | 154,415 |
| 15 Oct 2021 | 25.48 | 25.59 | 25.34 | 25.47 | 25.47 | 66,352 |
| 14 Oct 2021 | 25.44 | 25.64 | 25.42 | 25.49 | 25.49 | 135,623 |
| 13 Oct 2021 | 25.44 | 25.75 | 25.38 | 25.56 | 25.56 | 147,606 |
| 12 Oct 2021 | 25.25 | 25.43 | 25.22 | 25.43 | 25.43 | 136,814 |
| 11 Oct 2021 | 25.29 | 25.32 | 25.21 | 25.21 | 25.21 | 132,851 |
| 08 Oct 2021 | 25.38 | 25.39 | 25.18 | 25.29 | 25.29 | 161,325 |
| 07 Oct 2021 | 25.40 | 25.45 | 25.26 | 25.35 | 25.35 | 134,315 |
| 06 Oct 2021 | 25.43 | 25.49 | 25.20 | 25.44 | 25.44 | 80,063 |
| 05 Oct 2021 | 25.55 | 25.57 | 25.38 | 25.43 | 25.43 | 112,000 |
| 04 Oct 2021 | 25.72 | 25.72 | 25.43 | 25.51 | 25.51 | 77,538 |
| 01 Oct 2021 | 25.82 | 25.86 | 25.71 | 25.72 | 25.72 | 42,310 |
| 30 Sept 2021 | 25.73 | 25.81 | 25.65 | 25.71 | 25.71 | 128,270 |
| 29 Sept 2021 | 25.59 | 25.75 | 25.55 | 25.75 | 25.75 | 111,486 |
| 28 Sept 2021 | 25.70 | 25.70 | 25.36 | 25.52 | 25.52 | 139,047 |
| 27 Sept 2021 | 25.82 | 25.90 | 25.76 | 25.83 | 25.83 | 123,021 |
| 24 Sept 2021 | 25.92 | 25.94 | 25.80 | 25.93 | 25.93 | 48,863 |
| 23 Sept 2021 | 26.02 | 26.14 | 25.89 | 25.99 | 25.99 | 93,510 |
| 22 Sept 2021 | 25.95 | 26.10 | 25.93 | 26.08 | 26.08 | 91,916 |
| 21 Sept 2021 | 25.91 | 25.99 | 25.86 | 25.90 | 25.90 | 67,982 |
| 20 Sept 2021 | 25.85 | 25.92 | 25.81 | 25.86 | 25.86 | 27,633 |
| 17 Sept 2021 | 25.98 | 26.00 | 25.92 | 25.95 | 25.95 | 67,954 |
| 16 Sept 2021 | 25.92 | 25.98 | 25.84 | 25.96 | 25.96 | 79,535 |
| 15 Sept 2021 | 25.82 | 25.95 | 25.81 | 25.87 | 25.87 | 51,056 |
| 14 Sept 2021 | 25.91 | 25.95 | 25.80 | 25.83 | 25.83 | 63,806 |
| 13 Sept 2021 | 26.00 | 26.00 | 25.88 | 25.91 | 25.91 | 53,090 |
| 10 Sept 2021 | 26.01 | 26.03 | 25.94 | 25.95 | 25.95 | 46,821 |
| 09 Sept 2021 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | 40,279 |
| 08 Sept 2021 | 25.98 | 25.99 | 25.84 | 25.93 | 25.93 | 36,792 |
| 07 Sept 2021 | 25.96 | 26.00 | 25.88 | 25.95 | 25.95 | 57,691 |
| 03 Sept 2021 | 25.94 | 26.06 | 25.91 | 25.99 | 25.99 | 31,011 |
| 02 Sept 2021 | 25.80 | 26.03 | 25.77 | 25.99 | 25.99 | 116,007 |
| 01 Sept 2021 | 25.74 | 25.87 | 25.68 | 25.80 | 25.80 | 77,022 |
| 31 Aug 2021 | 25.65 | 25.77 | 25.65 | 25.73 | 25.73 | 237,332 |
| 30 Aug 2021 | 25.69 | 25.80 | 25.65 | 25.66 | 25.66 | 115,948 |
| 27 Aug 2021 | 25.60 | 25.69 | 25.56 | 25.66 | 25.66 | 47,646 |
| 26 Aug 2021 | 25.61 | 25.67 | 25.55 | 25.57 | 25.57 | 35,707 |
| 25 Aug 2021 | 25.71 | 25.71 | 25.62 | 25.65 | 25.65 | 63,372 |
| 24 Aug 2021 | 25.71 | 25.75 | 25.70 | 25.70 | 25.70 | 52,243 |
| 23 Aug 2021 | 25.70 | 25.75 | 25.66 | 25.71 | 25.71 | 61,702 |
| 20 Aug 2021 | 25.63 | 25.71 | 25.61 | 25.69 | 25.69 | 61,262 |
| 19 Aug 2021 | 25.54 | 25.66 | 25.53 | 25.63 | 25.63 | 59,872 |
| 18 Aug 2021 | 25.62 | 25.68 | 25.61 | 25.62 | 25.62 | 55,556 |
| 17 Aug 2021 | 25.76 | 25.77 | 25.62 | 25.70 | 25.70 | 59,298 |
| 16 Aug 2021 | 25.67 | 25.77 | 25.65 | 25.74 | 25.74 | 53,753 |
| 13 Aug 2021 | 25.61 | 25.77 | 25.61 | 25.75 | 25.75 | 60,294 |
| 12 Aug 2021 | 25.51 | 25.65 | 25.51 | 25.59 | 25.59 | 85,044 |
| 11 Aug 2021 | 25.55 | 25.62 | 25.55 | 25.58 | 25.58 | 115,894 |
| 10 Aug 2021 | 25.60 | 25.64 | 25.40 | 25.53 | 25.53 | 200,266 |
| 09 Aug 2021 | 25.73 | 25.81 | 25.52 | 25.60 | 25.60 | 144,825 |
| 06 Aug 2021 | 25.77 | 25.92 | 25.72 | 25.74 | 25.74 | 106,136 |
| 05 Aug 2021 | 25.70 | 25.90 | 25.70 | 25.83 | 25.83 | 48,558 |
| 04 Aug 2021 | 25.69 | 25.79 | 25.64 | 25.75 | 25.75 | 48,130 |
| 03 Aug 2021 | 25.66 | 25.73 | 25.60 | 25.67 | 25.67 | 55,155 |
| 02 Aug 2021 | 25.73 | 25.77 | 25.60 | 25.64 | 25.64 | 73,128 |
| 30 Jul 2021 | 25.56 | 25.73 | 25.54 | 25.73 | 25.73 | 67,726 |
| 29 Jul 2021 | 25.50 | 25.58 | 25.48 | 25.56 | 25.56 | 53,608 |
| 28 Jul 2021 | 25.45 | 25.49 | 25.35 | 25.49 | 25.49 | 58,374 |
| 27 Jul 2021 | 25.48 | 25.50 | 25.29 | 25.40 | 25.40 | 107,158 |
| 26 Jul 2021 | 25.54 | 25.59 | 25.43 | 25.45 | 25.45 | 130,922 |
| 23 Jul 2021 | 25.50 | 25.58 | 25.48 | 25.54 | 25.54 | 75,655 |
| 22 Jul 2021 | 25.57 | 25.57 | 25.47 | 25.51 | 25.51 | 320,867 |
| 21 Jul 2021 | 25.60 | 25.63 | 25.48 | 25.57 | 25.57 | 220,337 |
| 20 Jul 2021 | 25.63 | 25.79 | 25.57 | 25.60 | 25.60 | 214,891 |
| 19 Jul 2021 | 25.86 | 25.86 | 25.55 | 25.59 | 25.59 | 157,796 |
| 16 Jul 2021 | 25.93 | 25.93 | 25.85 | 25.91 | 25.91 | 35,453 |
| 15 Jul 2021 | 25.97 | 25.97 | 25.82 | 25.91 | 25.91 | 81,310 |
| 14 Jul 2021 | 25.99 | 25.99 | 25.88 | 25.99 | 25.99 | 63,336 |
| 13 Jul 2021 | 26.21 | 26.29 | 26.10 | 26.17 | 26.17 | 82,237 |
| 12 Jul 2021 | 26.35 | 26.35 | 26.24 | 26.25 | 26.25 | 637,895 |
| 09 Jul 2021 | 26.32 | 26.44 | 26.21 | 26.29 | 26.29 | 219,709 |
| 08 Jul 2021 | 26.27 | 26.35 | 26.18 | 26.31 | 26.31 | 226,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
