UK markets open in 1 hour 43 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.69+0.53 (+1.88%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202028.7429.0428.6728.6928.6950,255,100
30 Nov 202028.7228.8628.1028.1628.1663,567,900
27 Nov 202028.9729.1028.8128.9928.9925,971,600
25 Nov 202028.7129.0428.4829.0329.0357,249,900
24 Nov 202027.9328.9927.9228.9828.9880,387,800
23 Nov 202027.1127.5227.0627.3927.3945,421,200
20 Nov 202026.7426.9526.6326.8126.8140,513,900
19 Nov 202026.9327.0126.6526.9826.9846,423,000
18 Nov 202027.6327.9326.9626.9826.9854,416,700
17 Nov 202027.2527.6027.0127.5527.5546,402,300
16 Nov 202027.8628.0027.1827.5827.5857,396,700
13 Nov 202026.8827.2126.7627.0027.0052,421,000
12 Nov 202026.8426.9026.3126.6926.6967,912,600
11 Nov 202027.7527.7727.1227.3427.3448,360,900
10 Nov 202027.4927.7627.1827.6627.6677,694,600
09 Nov 202026.6028.2726.3027.7627.76178,378,800
06 Nov 202024.9324.9624.2324.3124.3155,454,500
05 Nov 202023.9024.7923.8624.6124.6174,722,600
04 Nov 202023.8924.1423.2723.6823.6888,845,500
03 Nov 202024.5824.9424.5124.6924.6965,106,200
02 Nov 202023.8924.2623.4724.0824.0859,756,400
30 Oct 202023.4923.8423.2423.7023.7066,453,400
29 Oct 202023.3623.7523.1223.5423.5457,490,400
28 Oct 202023.4123.6623.1223.4723.4781,942,500
27 Oct 202024.2924.3923.8123.8523.8555,009,300
26 Oct 202024.4724.5824.1524.5424.5459,450,200
23 Oct 202025.2425.2624.7124.9024.9051,007,400
22 Oct 202024.0524.9124.0024.8724.8755,402,000
21 Oct 202024.2224.3424.0124.0524.0541,564,900
20 Oct 202023.8924.4823.8824.1424.1462,476,400
19 Oct 202024.3024.3223.6923.7223.7251,377,900
16 Oct 202024.2024.3523.9424.2424.2458,357,700
15 Oct 202023.5924.2023.4824.1524.1566,832,400
14 Oct 202024.3524.5923.5923.6223.62127,563,400
13 Oct 202025.6425.6824.8424.9524.9561,186,900
12 Oct 202025.3025.8325.2425.6825.6848,362,900
09 Oct 202025.3425.4925.0425.3625.3644,511,500
08 Oct 202024.9525.3024.8125.2425.2452,080,600
07 Oct 202024.6325.1124.6024.8824.8847,648,000
06 Oct 202024.9225.1924.2824.3724.3767,541,100
05 Oct 202024.5224.7124.3824.6224.6244,396,800
02 Oct 202023.6424.4323.5724.2124.2151,682,100
01 Oct 202024.2724.4123.8624.1024.1044,782,200
30 Sep 202023.7824.3223.7724.0924.0956,190,000
29 Sep 202023.9823.9923.5323.7723.7745,695,200
28 Sep 202023.8824.3123.7924.0924.0947,996,900
25 Sep 202023.2823.5523.1323.4923.4942,111,300
24 Sep 202023.3823.8222.9523.3423.3453,570,700
23 Sep 202024.1024.2623.2623.2623.2659,950,300
22 Sep 202024.2724.6023.8123.9423.9468,665,300
21 Sep 202024.5724.7824.0324.4724.4775,218,600
18 Sep 202025.1525.5825.1025.2125.2194,055,800
17 Sep 202025.1325.4825.1025.3525.3548,862,000
16 Sep 202025.2825.9125.0525.6025.6064,598,600
15 Sep 202025.7725.8325.1925.2825.2863,820,200
14 Sep 202025.6725.9925.5425.7525.7547,802,400
11 Sep 202025.2225.5825.0925.5025.5047,708,300
10 Sep 202025.7025.8925.0825.1425.1456,609,600
09 Sep 202025.6425.7225.2325.5125.5153,822,700
08 Sep 202026.1426.3225.3925.4825.4874,978,600
04 Sep 202026.2626.7625.8026.5426.5499,621,400
03 Sep 202026.2026.6225.4625.6625.6686,192,500
03 Sep 20200.18 Dividend
02 Sep 202025.5326.1625.4926.0225.8457,300,900
01 Sep 202025.5825.9025.4025.7125.5346,152,100
31 Aug 202026.0926.1425.6925.7425.5649,416,200
28 Aug 202026.4026.4725.9926.3026.1246,466,400
27 Aug 202025.4926.2225.4426.0525.8752,934,800
26 Aug 202025.9425.9425.5425.5625.3839,478,000
25 Aug 202026.0426.1925.7326.0025.8257,304,700
24 Aug 202025.2225.7025.0425.6925.5154,579,500
21 Aug 202024.9825.4324.9024.9824.8155,010,700
20 Aug 202025.1625.3325.0225.1024.9349,403,700
19 Aug 202025.6626.0825.3925.5025.3259,856,000
18 Aug 202025.8725.9925.4625.5325.3545,850,100
17 Aug 202026.3126.4125.8425.9025.7257,518,700
14 Aug 202026.0626.6625.9226.4726.2950,931,900
13 Aug 202026.4926.6726.1426.3526.1755,955,500
12 Aug 202027.4827.5726.4126.7326.5562,024,000
11 Aug 202027.2827.7526.7826.9226.7381,441,000
10 Aug 202026.3126.8126.2126.5626.3864,051,100
07 Aug 202025.3426.1925.2626.1125.9363,288,900
06 Aug 202025.4525.6725.2825.4725.2951,999,700
05 Aug 202025.3225.5925.2525.3925.2151,695,600
04 Aug 202024.9625.0624.8625.0124.8437,985,300
03 Aug 202025.0325.3124.6924.9924.8258,284,000
31 Jul 202024.9324.9524.4624.8824.7162,039,200
30 Jul 202024.7224.9524.3524.8424.6761,755,900
29 Jul 202024.3625.2924.1925.2725.1071,393,500
28 Jul 202024.1324.5624.0824.3624.1948,406,500
27 Jul 202024.2224.2723.8824.1423.9754,721,300
24 Jul 202024.5624.8324.2724.3524.1850,217,600
23 Jul 202024.5224.6424.1124.5424.3761,047,600
22 Jul 202024.2424.3323.9724.3124.1452,193,700
21 Jul 202023.7124.4823.6924.4224.2575,546,100
20 Jul 202023.1923.7023.1123.5823.4261,114,000
17 Jul 202023.8823.9823.2023.2223.0666,659,100
16 Jul 202023.7524.2223.5423.9323.7678,067,100
15 Jul 202024.7624.8724.2824.6024.4357,384,400
14 Jul 202023.8924.1523.4524.1423.9767,423,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...