UK markets close in 6 hours 32 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.55+0.59 (+1.55%)
At close: 4:00PM EDT
38.45 -0.10 (-0.26%)
Pre-market: 04:46AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202138.0638.6337.5538.5538.5539,644,700
02 Aug 202138.4038.9537.9137.9637.9649,894,000
30 Jul 202138.5138.8338.0538.3638.3646,186,000
29 Jul 202138.5538.9838.3738.6838.6843,039,100
28 Jul 202138.1938.5037.7538.1338.1343,331,100
27 Jul 202137.7238.2437.4637.9837.9839,121,400
26 Jul 202137.6638.2437.6638.1338.1332,258,000
23 Jul 202138.2038.2737.5637.7037.7048,659,400
22 Jul 202138.3638.4037.6837.9637.9652,715,600
21 Jul 202138.0538.7737.9838.4638.4649,907,400
20 Jul 202136.8638.1236.6137.6937.6959,462,900
19 Jul 202136.7537.2536.5136.9336.9383,251,500
16 Jul 202139.2239.2937.5937.9237.9260,441,300
15 Jul 202138.3939.3338.3238.8338.8354,697,300
14 Jul 202139.1139.5537.7938.8638.86105,651,700
13 Jul 202140.4840.4839.5839.8639.8654,338,100
12 Jul 202139.7940.8139.6440.6340.6342,624,500
09 Jul 202139.6540.2439.4040.0440.0443,871,700
08 Jul 202138.6239.2438.4838.7838.7852,793,100
07 Jul 202139.5740.0039.3639.7539.7543,499,900
06 Jul 202140.8140.8839.8740.0740.0747,578,700
02 Jul 202141.3741.4741.1041.1541.1528,980,800
01 Jul 202141.5641.7041.2141.5441.5428,045,100
30 Jun 202140.7641.3640.7241.2341.2329,159,800
29 Jun 202141.6341.9540.7540.8940.8938,519,600
28 Jun 202141.4641.5841.1041.5641.5634,416,500
25 Jun 202141.2741.8340.8441.6241.6253,178,800
24 Jun 202140.4441.0140.1840.8340.8337,161,800
23 Jun 202140.1640.4240.0740.2040.2032,039,900
22 Jun 202139.8840.2639.2839.9739.9744,113,200
21 Jun 202139.1239.7839.0339.7539.7548,119,400
18 Jun 202139.0139.3038.4938.7838.78102,774,200
17 Jun 202142.0242.1039.7239.8039.8080,728,200
16 Jun 202141.2841.9940.6741.6241.6263,859,100
15 Jun 202141.2841.5640.9041.3941.3939,247,900
14 Jun 202141.8541.9141.0641.3641.3636,050,700
11 Jun 202141.8141.8941.5141.8641.8631,203,600
10 Jun 202142.7642.9641.6241.6941.6940,123,600
09 Jun 202142.4742.7342.1142.3242.3242,366,300
08 Jun 202142.8643.2442.4342.8842.8841,871,400
07 Jun 202143.2743.3943.0643.1243.1228,401,900
04 Jun 202143.2443.3942.8343.2743.2737,192,600
03 Jun 202142.7743.4942.6843.2543.2546,981,200
03 Jun 20210.18 Dividend
02 Jun 202143.1043.1742.6042.9442.7634,180,500
01 Jun 202142.9543.2842.7742.9242.7442,890,700
28 May 202142.6642.7142.0542.3942.2138,509,700
27 May 202142.4842.8542.1242.5542.3752,981,100
26 May 202142.0242.2541.6642.0441.8641,332,800
25 May 202142.6943.2641.9342.0141.8352,657,700
24 May 202142.5842.7842.2542.6342.4531,390,800
21 May 202142.0242.6041.8942.4042.2240,243,800
20 May 202141.9042.1341.4641.8741.6936,871,100
19 May 202141.6542.0041.3141.9741.7942,672,800
18 May 202142.7042.9542.1442.1641.9837,880,300
17 May 202142.2442.8542.1642.7442.5632,656,400
14 May 202142.0642.4841.9242.3642.1830,932,600
13 May 202140.8642.0940.7841.8441.6642,026,100
12 May 202142.3842.5641.0441.1841.0147,533,000
11 May 202141.5542.3441.3441.5741.4042,964,700
10 May 202142.5042.9442.0342.0541.8741,271,500
07 May 202141.1342.2541.1142.1842.0039,249,200
06 May 202141.4842.0641.2442.0141.8339,044,400
05 May 202141.2041.5640.7641.3941.2237,471,100
04 May 202140.2441.0839.7841.0040.8353,880,000
03 May 202140.8741.0540.4240.5640.3941,940,500
30 Apr 202140.8440.9040.4740.5340.3639,203,400
29 Apr 202140.5541.1340.4641.1140.9444,008,700
28 Apr 202139.9340.2239.8840.0339.8634,084,400
27 Apr 202139.6739.9239.5139.8839.7134,304,800
26 Apr 202139.3539.8539.2839.4139.2434,699,800
23 Apr 202138.3239.3438.2239.1839.0248,674,100
22 Apr 202138.7538.7738.1738.3638.2048,093,400
21 Apr 202137.7538.7837.4138.7238.5637,851,800
20 Apr 202139.0039.0037.8938.0837.9250,834,100
19 Apr 202139.3939.4339.0339.1739.0142,321,100
16 Apr 202139.3139.4238.9139.1538.9960,633,400
15 Apr 202139.7339.8438.0538.7438.58118,128,900
14 Apr 202138.9840.3338.9239.8839.7152,023,800
13 Apr 202139.8139.8239.2039.3239.1646,770,400
12 Apr 202139.9940.3839.8540.0639.8945,544,600
09 Apr 202139.9140.1839.5139.9939.8245,872,900
08 Apr 202139.8039.8539.2239.7039.5345,285,900
07 Apr 202139.7740.1539.5940.0539.8843,136,400
06 Apr 202139.5340.1539.4639.6939.5242,590,100
05 Apr 202140.0040.2839.6039.8039.6350,328,500
01 Apr 202138.8339.5238.7239.4939.3265,587,000
31 Mar 202138.6238.9938.4638.6938.5349,270,000
30 Mar 202138.6339.4638.6338.9938.8356,705,900
29 Mar 202138.0538.6337.8638.3138.1545,680,000
26 Mar 202138.3538.7638.0838.6838.5266,846,000
25 Mar 202136.8737.7536.6337.6637.5047,517,900
24 Mar 202137.2137.7936.8936.9036.7543,896,800
23 Mar 202137.3637.8236.7836.9036.7549,838,000
22 Mar 202138.0838.3837.4037.6637.5054,701,300
19 Mar 202138.2938.9237.5338.5338.37106,252,700
18 Mar 202138.5139.9738.4238.9438.7895,439,700
17 Mar 202138.0038.3637.3337.9537.7963,796,000
16 Mar 202137.4237.7236.9737.6437.4850,300,400
15 Mar 202138.0338.0737.2237.7537.5950,131,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...