Mail

BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2019	33.68	33.80	33.57	33.67	33.67	47,547,834
05 Dec 2019	33.16	33.22	33.00	33.09	33.09	38,304,500
05 Dec 2019	0.18 Dividend
04 Dec 2019	33.08	33.30	32.85	33.15	32.97	46,637,900
03 Dec 2019	32.87	32.90	32.55	32.84	32.66	58,745,100
02 Dec 2019	33.45	33.75	33.34	33.43	33.25	47,158,800
29 Nov 2019	33.37	33.52	33.24	33.32	33.14	19,503,400
27 Nov 2019	33.49	33.60	33.31	33.42	33.24	32,097,700
26 Nov 2019	33.38	33.40	33.12	33.35	33.17	50,626,600
25 Nov 2019	33.33	33.51	33.26	33.47	33.29	50,238,800
22 Nov 2019	32.96	33.32	32.94	33.18	33.00	38,783,900
21 Nov 2019	32.78	33.04	32.63	32.84	32.66	42,787,600
20 Nov 2019	32.79	32.83	32.42	32.69	32.51	43,612,200
19 Nov 2019	33.12	33.15	32.82	32.94	32.76	33,183,700
18 Nov 2019	32.86	33.03	32.75	32.96	32.78	31,133,700
15 Nov 2019	32.92	32.96	32.70	32.93	32.75	36,398,300
14 Nov 2019	32.69	32.86	32.49	32.70	32.52	35,554,600
13 Nov 2019	32.72	32.89	32.48	32.79	32.61	48,887,800
12 Nov 2019	33.13	33.32	32.99	33.09	32.91	37,282,200
11 Nov 2019	33.03	33.25	32.97	33.18	33.00	27,784,000
08 Nov 2019	33.07	33.27	32.93	33.26	33.08	38,724,000
07 Nov 2019	33.11	33.60	33.01	33.23	33.05	68,310,700
06 Nov 2019	32.76	33.06	32.67	32.79	32.61	47,524,500
05 Nov 2019	32.51	33.09	32.50	32.82	32.64	68,785,600
04 Nov 2019	32.24	32.50	32.10	32.40	32.22	54,228,600
01 Nov 2019	31.70	31.84	31.37	31.80	31.63	41,985,300
31 Oct 2019	31.41	31.62	30.82	31.27	31.10	49,430,900
30 Oct 2019	32.01	32.01	31.53	31.62	31.45	45,262,400
29 Oct 2019	31.94	32.14	31.81	32.07	31.90	48,266,600
28 Oct 2019	31.97	32.23	31.74	31.84	31.67	58,790,300
25 Oct 2019	31.36	31.85	31.34	31.72	31.55	43,702,000
24 Oct 2019	31.45	31.52	31.20	31.36	31.19	39,491,000
23 Oct 2019	31.13	31.44	31.09	31.42	31.25	47,771,200
22 Oct 2019	30.97	31.37	30.75	31.20	31.03	58,662,100
21 Oct 2019	30.67	31.15	30.63	31.02	30.85	61,087,400
18 Oct 2019	30.13	30.49	30.10	30.35	30.19	48,872,900
17 Oct 2019	30.30	30.54	30.00	30.26	30.10	55,575,900
16 Oct 2019	30.37	30.72	30.15	30.17	30.01	87,131,700
15 Oct 2019	29.34	30.24	29.11	29.73	29.57	78,656,000
14 Oct 2019	28.74	29.16	28.73	29.14	28.98	36,040,100
11 Oct 2019	28.99	29.34	28.86	28.91	28.75	70,008,600
10 Oct 2019	28.04	28.75	28.04	28.45	28.30	48,239,300
09 Oct 2019	27.83	28.07	27.75	27.89	27.74	37,511,400
08 Oct 2019	27.87	27.92	27.46	27.63	27.48	58,201,100
07 Oct 2019	28.33	28.62	28.18	28.31	28.16	36,742,400
04 Oct 2019	27.85	28.40	27.84	28.37	28.22	42,641,800
03 Oct 2019	27.76	27.88	27.16	27.81	27.66	53,015,800
02 Oct 2019	28.20	28.30	27.81	27.84	27.69	52,293,100
01 Oct 2019	29.44	29.51	28.41	28.44	28.29	49,434,400
30 Sep 2019	29.49	29.52	29.08	29.17	29.01	39,191,000
27 Sep 2019	29.41	29.71	29.21	29.35	29.19	41,336,600
26 Sep 2019	29.21	29.33	29.05	29.13	28.97	33,198,100
25 Sep 2019	28.78	29.41	28.78	29.25	29.09	45,807,700
24 Sep 2019	29.60	29.64	28.74	28.94	28.78	64,806,900
23 Sep 2019	29.31	29.62	29.17	29.52	29.36	52,048,300
20 Sep 2019	29.97	30.13	29.57	29.59	29.43	167,269,000
19 Sep 2019	30.00	30.10	29.75	29.82	29.66	43,035,700
18 Sep 2019	29.77	30.15	29.55	30.00	29.84	66,640,400
17 Sep 2019	29.85	30.02	29.59	29.94	29.78	48,284,900
16 Sep 2019	29.68	30.17	29.64	30.13	29.97	43,391,300
13 Sep 2019	30.00	30.32	29.87	30.17	30.01	79,657,000
12 Sep 2019	29.22	29.80	28.91	29.67	29.51	72,943,900
11 Sep 2019	29.37	29.47	28.90	29.46	29.30	53,982,200
10 Sep 2019	28.89	29.35	28.81	29.35	29.19	71,066,200
09 Sep 2019	28.00	28.85	27.97	28.63	28.47	68,629,300
06 Sep 2019	28.02	28.09	27.57	27.73	27.58	56,054,100
05 Sep 2019	27.85	28.43	27.80	28.12	27.97	63,413,700
05 Sep 2019	0.18 Dividend
04 Sep 2019	27.32	27.58	27.16	27.49	27.16	40,862,500
03 Sep 2019	27.21	27.23	26.61	27.05	26.73	50,743,100
30 Aug 2019	27.50	27.69	27.35	27.51	27.18	41,326,200
29 Aug 2019	27.00	27.45	26.92	27.33	27.00	55,432,900
28 Aug 2019	26.22	27.08	26.21	26.85	26.53	45,897,900
27 Aug 2019	26.86	26.90	26.28	26.47	26.15	52,517,000
26 Aug 2019	26.70	26.80	26.49	26.78	26.46	41,499,100
23 Aug 2019	26.95	27.22	26.26	26.47	26.15	81,880,700
22 Aug 2019	27.09	27.30	26.96	27.19	26.87	49,353,700
21 Aug 2019	26.93	27.08	26.79	26.93	26.61	47,785,400
20 Aug 2019	27.02	27.06	26.70	26.72	26.40	47,665,000
19 Aug 2019	27.64	27.70	27.14	27.27	26.94	44,964,800
16 Aug 2019	26.53	27.12	26.44	27.03	26.71	70,841,700
15 Aug 2019	26.58	26.83	26.21	26.25	25.94	70,192,000
14 Aug 2019	26.94	27.08	26.28	26.42	26.10	106,591,700
13 Aug 2019	27.57	28.25	27.38	27.72	27.39	69,919,200
12 Aug 2019	27.83	27.85	27.46	27.64	27.31	55,674,700
09 Aug 2019	28.27	28.52	27.97	28.33	27.99	53,499,600
08 Aug 2019	28.11	28.49	28.07	28.38	28.04	53,141,900
07 Aug 2019	27.61	27.93	27.12	27.89	27.56	75,388,500
06 Aug 2019	28.41	28.49	27.69	28.42	28.08	65,115,800
05 Aug 2019	28.53	28.64	27.71	28.08	27.74	96,207,700
02 Aug 2019	29.36	29.50	28.91	29.38	29.03	57,492,300
01 Aug 2019	30.55	31.07	29.36	29.49	29.14	76,913,400
31 Jul 2019	30.83	31.06	30.59	30.68	30.31	60,607,600
30 Jul 2019	30.21	30.90	30.15	30.89	30.52	37,598,300
29 Jul 2019	30.72	30.85	30.49	30.52	30.16	39,176,700
26 Jul 2019	30.57	30.99	30.42	30.77	30.40	46,978,800
25 Jul 2019	30.74	30.89	30.21	30.34	29.98	43,251,900
24 Jul 2019	30.07	30.75	30.04	30.67	30.30	53,171,900
23 Jul 2019	29.75	30.28	29.70	30.25	29.89	64,030,300
22 Jul 2019	29.29	29.61	29.28	29.57	29.22	31,224,300
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