BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202020.4020.7419.6820.0320.0368,227,400
02 Apr 202019.6520.7919.5920.5720.5770,007,400
01 Apr 202019.9320.3519.5119.7719.7783,961,300
31 Mar 202021.8222.4920.9621.2321.2395,213,700
30 Mar 202021.6522.3521.2722.0422.0480,449,100
27 Mar 202021.6822.2021.1021.6021.6091,522,800
26 Mar 202021.3122.9521.1722.7222.72116,111,400
25 Mar 202021.7122.1020.4121.1021.10146,991,300
24 Mar 202019.4221.1519.0121.0321.03147,882,400
23 Mar 202019.2619.6717.9518.0818.08181,898,500
20 Mar 202021.7621.8419.5619.6719.67150,910,400
19 Mar 202020.2621.7519.0021.2021.20122,461,300
18 Mar 202020.2720.9719.7020.7920.79148,272,500
17 Mar 202021.0622.6920.0321.9821.98120,065,700
16 Mar 202019.8521.7319.5820.4420.44121,688,800
13 Mar 202022.1924.2521.4824.1624.16128,357,400
12 Mar 202020.5922.8720.1520.5120.51139,552,600
11 Mar 202022.8423.9622.2622.6722.67127,347,000
10 Mar 202023.2523.6821.5923.6123.61134,863,600
09 Mar 202022.2323.4921.5121.9321.93145,196,000
06 Mar 202025.4726.2125.1025.7125.71119,121,200
05 Mar 202027.2427.3526.4026.7826.78110,878,700
05 Mar 20200.18 Dividend
04 Mar 202028.2528.4227.4028.3928.21111,239,800
03 Mar 202029.3729.7527.6227.7527.57138,698,500
02 Mar 202028.3529.3827.4429.3729.18147,776,300
28 Feb 202028.0028.7527.7028.5028.32171,263,600
27 Feb 202029.5530.3028.9129.1328.95121,148,300
26 Feb 202031.3931.6030.5630.6330.4480,012,800
25 Feb 202032.6932.7630.8431.0830.8891,586,800
24 Feb 202033.1833.2132.5232.7332.5279,159,600
21 Feb 202034.5334.6434.1434.3634.1446,675,500
20 Feb 202034.4635.0834.4634.8534.6342,604,100
19 Feb 202034.4534.8534.4134.7234.5029,632,100
18 Feb 202034.7734.8334.0134.2734.0540,318,000
14 Feb 202034.8834.9634.7034.8534.6326,447,700
13 Feb 202034.7635.0334.5534.9134.6931,775,100
12 Feb 202035.0835.4534.7834.9234.7036,656,700
11 Feb 202034.8535.0434.7634.7734.5532,476,300
10 Feb 202034.4434.6934.3834.6934.4724,373,800
07 Feb 202034.3234.6634.2434.6134.3931,263,000
06 Feb 202034.9435.0134.6034.6734.4539,511,500
05 Feb 202034.1034.8134.0734.7134.4954,604,800
04 Feb 202033.5633.9033.5333.6233.4145,061,600
03 Feb 202033.0033.4032.9232.9732.7648,508,200
31 Jan 202033.0733.1732.6532.8332.6254,845,300
30 Jan 202032.7033.5232.6733.4833.2750,542,800
29 Jan 202033.3333.4432.9833.0132.8037,414,700
28 Jan 202033.0233.4932.9533.2433.0338,834,600
27 Jan 202032.5733.1332.4732.8532.6457,096,200
24 Jan 202034.1234.1433.2733.5433.3347,797,200
23 Jan 202034.0934.2633.7334.1233.9045,717,100
22 Jan 202034.3734.4534.2334.3634.1438,879,700
21 Jan 202034.4234.5234.2234.2634.0450,811,000
17 Jan 202034.9234.9534.6034.7134.4954,156,100
16 Jan 202034.9034.9934.6034.7234.5050,368,500
15 Jan 202034.7734.7934.3434.6734.4574,745,500
14 Jan 202035.3035.6735.1135.3235.1066,719,300
13 Jan 202034.8435.0734.6635.0634.8437,956,100
10 Jan 202035.0035.0734.6634.7434.5239,730,400
09 Jan 202035.3035.3334.9435.0334.8139,861,600
08 Jan 202034.5735.1934.5534.9734.7545,311,600
07 Jan 202034.7034.9234.5334.6234.4034,149,000
06 Jan 202034.4134.9034.3734.8534.6342,185,000
03 Jan 202034.9835.1534.7634.9034.6850,357,900
02 Jan 202035.3535.6635.2935.6435.4137,614,200
31 Dec 201935.0335.2634.9735.2235.0029,630,100
30 Dec 201935.5735.6535.0935.1534.9330,705,100
27 Dec 201935.7035.7235.2635.3535.1328,111,300
26 Dec 201935.3235.5635.2935.5235.2926,992,100
24 Dec 201935.1935.2835.1235.2235.0013,805,400
23 Dec 201935.0435.1934.9535.1734.9533,995,400
20 Dec 201935.2435.2434.9134.9634.74109,395,500
19 Dec 201935.1535.2334.8934.9534.7345,409,500
18 Dec 201935.1135.2735.0535.1134.8948,757,900
17 Dec 201934.8535.2734.7435.0434.8250,840,500
16 Dec 201934.9535.0934.7034.7034.4850,777,100
13 Dec 201934.6934.9634.3534.4434.2248,539,600
12 Dec 201933.7834.8133.6834.6834.4664,942,500
11 Dec 201933.4833.7633.4833.6433.4343,107,800
10 Dec 201933.4033.6333.3033.5333.3241,960,100
09 Dec 201933.5033.7033.4433.5133.3032,974,500
06 Dec 201933.6833.8033.5733.6733.4650,908,500
05 Dec 201933.1633.2233.0033.0932.8838,304,500
05 Dec 20190.18 Dividend
04 Dec 201933.0833.3032.8533.1532.7646,637,900
03 Dec 201932.8732.9032.5532.8432.4558,745,100
02 Dec 201933.4533.7533.3433.4333.0447,158,800
29 Nov 201933.3733.5233.2433.3232.9319,503,400
27 Nov 201933.4933.6033.3133.4233.0332,097,700
26 Nov 201933.3833.4033.1233.3532.9650,626,600
25 Nov 201933.3333.5133.2633.4733.0850,238,800
22 Nov 201932.9633.3232.9433.1832.7938,783,900
21 Nov 201932.7833.0432.6332.8432.4542,787,600
20 Nov 201932.7932.8332.4232.6932.3143,612,200
19 Nov 201933.1233.1532.8232.9432.5533,183,700
18 Nov 201932.8633.0332.7532.9632.5731,133,700
15 Nov 201932.9232.9632.7032.9332.5436,398,300
14 Nov 201932.6932.8632.4932.7032.3235,554,600
13 Nov 201932.7232.8932.4832.7932.4148,887,800
*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