UK markets close in 6 hours 21 minutes

Bank of America Corporation (BAC-PS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.95-0.01 (-0.05%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202421.0021.0120.9220.9520.9532,880
24 Jun 202420.9121.0020.9020.9620.9648,183
21 Jun 202420.8520.9220.8020.9120.9131,282
20 Jun 202420.8120.8320.7920.8320.8325,236
18 Jun 202420.6820.9320.6820.8920.8991,642
17 Jun 202420.7520.7920.5820.7020.7039,549
14 Jun 202420.7520.8120.6920.7520.7519,435
13 Jun 202420.8520.8520.6520.7520.7521,988
12 Jun 202420.7520.8520.6920.7520.7534,656
11 Jun 202420.7420.7420.5020.5420.5443,962
10 Jun 202420.8420.8420.6120.6820.6824,001
07 Jun 202420.8120.8720.7920.8520.8516,945
06 Jun 202420.9020.9420.8120.9120.9116,114
05 Jun 202420.9920.9920.8120.8720.8731,557
04 Jun 202420.8320.9320.8320.9020.9023,357
03 Jun 202420.9120.9420.7520.7720.7730,663
31 May 202420.7820.9420.7220.8020.8076,562
30 May 202420.3320.6820.2920.6720.67115,674
29 May 202420.4320.4320.2120.2520.2532,062
28 May 202420.4620.5520.4220.4920.4920,326
24 May 202420.4320.6220.4120.4620.4628,216
23 May 202420.6520.6620.2620.3320.3345,408
22 May 202420.5720.5920.4820.5620.5627,731
21 May 202420.6620.6920.5020.5120.5141,339
20 May 202420.5420.6420.5320.5620.5628,264
17 May 202420.6220.6220.4620.5420.5459,045
16 May 202420.6920.6920.5820.6120.6120,910
15 May 202420.6420.6920.5820.6220.6221,432
14 May 202420.5020.6120.4120.4520.4531,035
13 May 202420.5820.5820.4420.4820.4842,577
10 May 202420.4520.5120.3420.4820.4825,333
09 May 202420.5720.5720.3220.4020.40230,025
08 May 202420.7320.7420.4820.5020.5032,090
07 May 202420.8520.9220.7220.7620.7657,309
06 May 202420.8420.8920.7320.7720.7755,367
03 May 202420.7420.8320.6720.7520.7527,027
02 May 202420.5820.6520.4120.5620.5691,995
01 May 202420.4620.5920.3420.5020.5038,938
30 Apr 202420.5820.6320.2320.2320.2387,735
30 Apr 20240.296875 Dividend
29 Apr 202420.8720.9320.7720.8720.5724,979
26 Apr 202420.8721.0520.7520.7520.4516,659
25 Apr 202420.8820.9620.6720.7720.4757,704
24 Apr 202421.0921.2820.9321.1220.8230,092
23 Apr 202420.7621.1620.6921.1620.8638,263
22 Apr 202420.5920.7420.5620.7220.4323,338
19 Apr 202420.5420.6920.4620.5920.3040,423
18 Apr 202420.6020.6020.3620.4620.1726,725
17 Apr 202420.6220.7120.5120.5520.2624,880
16 Apr 202420.4920.6520.2820.5020.2147,665
15 Apr 202421.0521.0520.5820.6020.3151,123
12 Apr 202421.2521.2521.0221.0520.7529,218
11 Apr 202421.4121.4521.0521.1820.8838,924
10 Apr 202421.5921.5921.2521.3621.0644,903
09 Apr 202421.9021.9021.7521.7621.4536,983
08 Apr 202421.7921.9021.7221.7821.4740,056
05 Apr 202421.7621.8821.7321.8321.5221,281
04 Apr 202421.7421.9121.7421.8321.5250,225
03 Apr 202421.5521.7021.4921.6621.3572,974
02 Apr 202421.8221.8821.6021.6721.3664,683
01 Apr 202422.0122.0621.7721.9721.6655,896
28 Mar 202422.0322.2121.9622.1021.7985,150
27 Mar 202421.8322.0621.7122.0621.7459,742
26 Mar 202421.7821.8421.6821.7321.4217,742
25 Mar 202421.8521.8521.6821.7221.4136,341
22 Mar 202421.9221.9221.7421.8021.49156,928
21 Mar 202421.7521.9921.7521.7821.4752,082
20 Mar 202421.8521.8621.6321.6721.3695,322
19 Mar 202421.7521.8521.6921.7521.4450,068
18 Mar 202421.5921.7921.5321.7021.3986,167
15 Mar 202421.7021.7421.5221.6221.3118,539
14 Mar 202421.8421.8421.6321.7021.3937,707
13 Mar 202421.9322.0021.8321.8321.5253,028
12 Mar 202421.8921.9821.8221.9621.6551,079
11 Mar 202421.8921.9721.8121.9221.6045,095
08 Mar 202421.7521.9121.7421.8921.5827,282
07 Mar 202421.7621.7821.6521.7521.4433,955
06 Mar 202421.7121.7421.5321.6321.32233,565
05 Mar 202421.6621.7121.5821.6521.3423,718
04 Mar 202421.6721.7921.5821.5821.2726,571
01 Mar 202421.7421.8021.5721.6921.3869,341
29 Feb 202421.6521.9621.4421.7521.44186,444
28 Feb 202421.7121.7821.5621.5621.2561,135
27 Feb 202421.7421.7521.6321.7021.3951,069
26 Feb 202421.7021.7121.5321.7121.4041,627
23 Feb 202421.5421.7221.4721.6621.3556,346
22 Feb 202421.4421.5421.4321.4421.1436,818
21 Feb 202421.4221.5321.3221.3221.02165,596
20 Feb 202421.3521.4721.2521.4221.1279,832
16 Feb 202421.2221.3321.2021.3021.00120,283
15 Feb 202421.2321.3621.1721.3021.0050,877
14 Feb 202421.2921.3821.2021.2120.9189,448
13 Feb 202421.2221.3221.1221.3121.01168,799
12 Feb 202421.4421.5021.2721.4721.1646,021
09 Feb 202421.2721.3921.2521.3521.05245,262
08 Feb 202421.2721.3021.1521.2720.97172,222
07 Feb 202421.3121.3621.2221.3621.0672,922
06 Feb 202421.2221.3321.2021.2720.9730,359
05 Feb 202421.3921.3921.1221.1820.8846,948
02 Feb 202421.5021.5521.4521.4821.1714,577
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...