BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 201930.3730.7230.1530.1730.1787,131,700
15 Oct 201929.3430.2429.1129.7329.7378,656,000
14 Oct 201928.7429.1628.7329.1429.1436,040,100
11 Oct 201928.9929.3428.8628.9128.9170,008,600
10 Oct 201928.0428.7528.0428.4528.4548,239,300
09 Oct 201927.8328.0727.7527.8927.8937,511,400
08 Oct 201927.8727.9227.4627.6327.6358,201,100
07 Oct 201928.3328.6228.1828.3128.3136,742,400
04 Oct 201927.8528.4027.8428.3728.3742,641,800
03 Oct 201927.7627.8827.1627.8127.8153,015,800
02 Oct 201928.2028.3027.8127.8427.8452,293,100
01 Oct 201929.4429.5128.4128.4428.4449,434,400
30 Sep 201929.4929.5229.0829.1729.1739,191,000
27 Sep 201929.4129.7129.2129.3529.3541,336,600
26 Sep 201929.2129.3329.0529.1329.1333,198,100
25 Sep 201928.7829.4128.7829.2529.2545,807,700
24 Sep 201929.6029.6428.7428.9428.9464,806,900
23 Sep 201929.3129.6229.1729.5229.5252,048,300
20 Sep 201929.9730.1329.5729.5929.59167,269,000
19 Sep 201930.0030.1029.7529.8229.8243,035,700
18 Sep 201929.7730.1529.5530.0030.0066,640,400
17 Sep 201929.8530.0229.5929.9429.9448,284,900
16 Sep 201929.6830.1729.6430.1330.1343,391,300
13 Sep 201930.0030.3229.8730.1730.1779,657,000
12 Sep 201929.2229.8028.9129.6729.6772,943,900
11 Sep 201929.3729.4728.9029.4629.4653,982,200
10 Sep 201928.8929.3528.8129.3529.3571,066,200
09 Sep 201928.0028.8527.9728.6328.6368,629,300
06 Sep 201928.0228.0927.5727.7327.7356,054,100
05 Sep 201927.8528.4327.8028.1228.1263,413,700
05 Sep 20190.18 Dividend
04 Sep 201927.3227.5827.1627.4927.3140,862,500
03 Sep 201927.2127.2326.6127.0526.8750,743,100
30 Aug 201927.5027.6927.3527.5127.3341,326,200
29 Aug 201927.0027.4526.9227.3327.1555,432,900
28 Aug 201926.2227.0826.2126.8526.6745,897,900
27 Aug 201926.8626.9026.2826.4726.3052,517,000
26 Aug 201926.7026.8026.4926.7826.6041,499,100
23 Aug 201926.9527.2226.2626.4726.3081,880,700
22 Aug 201927.0927.3026.9627.1927.0149,353,700
21 Aug 201926.9327.0826.7926.9326.7547,785,400
20 Aug 201927.0227.0626.7026.7226.5547,665,000
19 Aug 201927.6427.7027.1427.2727.0944,964,800
16 Aug 201926.5327.1226.4427.0326.8570,841,700
15 Aug 201926.5826.8326.2126.2526.0870,192,000
14 Aug 201926.9427.0826.2826.4226.25106,591,700
13 Aug 201927.5728.2527.3827.7227.5469,919,200
12 Aug 201927.8327.8527.4627.6427.4655,674,700
09 Aug 201928.2728.5227.9728.3328.1453,499,600
08 Aug 201928.1128.4928.0728.3828.1953,141,900
07 Aug 201927.6127.9327.1227.8927.7175,388,500
06 Aug 201928.4128.4927.6928.4228.2365,115,800
05 Aug 201928.5328.6427.7128.0827.9096,207,700
02 Aug 201929.3629.5028.9129.3829.1957,492,300
01 Aug 201930.5531.0729.3629.4929.3076,913,400
31 Jul 201930.8331.0630.5930.6830.4860,607,600
30 Jul 201930.2130.9030.1530.8930.6937,598,300
29 Jul 201930.7230.8530.4930.5230.3239,176,700
26 Jul 201930.5730.9930.4230.7730.5746,978,800
25 Jul 201930.7430.8930.2130.3430.1443,251,900
24 Jul 201930.0730.7530.0430.6730.4753,171,900
23 Jul 201929.7530.2829.7030.2530.0564,030,300
22 Jul 201929.2929.6129.2829.5729.3831,224,300
19 Jul 201929.5429.6129.3829.4029.2144,863,200
18 Jul 201929.2829.5829.1829.4829.2949,468,800
17 Jul 201929.1029.6229.0029.1929.0084,958,300
16 Jul 201929.1729.2028.8628.9928.8054,920,400
15 Jul 201929.5029.5329.0829.2229.0346,462,100
12 Jul 201929.4429.5329.3629.4529.2629,632,900
11 Jul 201929.1029.5029.0329.3629.1737,376,800
10 Jul 201929.1729.4028.9629.0228.8340,574,800
09 Jul 201928.9729.4228.9429.3529.1628,750,100
08 Jul 201929.0129.3028.9429.2029.0130,924,400
05 Jul 201929.3629.5729.1529.2629.0733,092,000
03 Jul 201929.1929.2428.9329.0528.8626,642,300
02 Jul 201929.3429.4328.9329.1528.9632,263,500
01 Jul 201929.4829.8529.2529.4229.2348,029,900
28 Jun 201929.0129.2728.7329.0028.81101,856,900
27 Jun 201928.0828.3228.0628.2128.0335,575,600
26 Jun 201927.9428.1827.8527.9127.7342,312,300
25 Jun 201928.0228.0227.3827.7627.5846,901,300
24 Jun 201928.0828.3827.8927.9827.8040,046,400
21 Jun 201928.1928.5528.0828.1227.9469,444,000
20 Jun 201928.5928.6127.8528.2728.0860,887,200
19 Jun 201928.7028.9728.3028.3228.1361,953,500
18 Jun 201928.0228.8027.8328.6228.4360,170,700
17 Jun 201928.0128.2227.7927.9327.7533,410,100
14 Jun 201927.9128.1727.7828.0427.8637,322,100
13 Jun 201927.9728.1627.8127.9427.7633,404,200
12 Jun 201928.2028.2727.8627.9527.7733,528,900
11 Jun 201928.3828.7028.1428.2428.0638,691,800
10 Jun 201927.8628.4727.8428.0727.8948,305,800
07 Jun 201927.7527.7927.4227.5327.3551,317,200
06 Jun 201927.7628.0427.5427.8827.7038,633,600
06 Jun 20190.15 Dividend
05 Jun 201927.8428.0127.4627.9127.5844,874,400
04 Jun 201927.1827.9527.1427.9227.5958,426,400
03 Jun 201926.5926.9926.4026.6826.3650,109,900
31 May 201926.5026.8726.4826.6026.2868,304,200
30 May 201927.7727.9326.9827.1626.8458,649,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more