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
24 Jan 2020	34.12	34.14	33.27	33.54	33.54	47,784,400
23 Jan 2020	34.09	34.26	33.73	34.12	34.12	45,717,100
22 Jan 2020	34.37	34.45	34.23	34.36	34.36	38,879,700
21 Jan 2020	34.42	34.52	34.22	34.26	34.26	50,811,000
17 Jan 2020	34.92	34.95	34.60	34.71	34.71	54,156,100
16 Jan 2020	34.90	34.99	34.60	34.72	34.72	50,368,500
15 Jan 2020	34.77	34.79	34.34	34.67	34.67	74,745,500
14 Jan 2020	35.30	35.67	35.11	35.32	35.32	66,719,300
13 Jan 2020	34.84	35.07	34.66	35.06	35.06	37,956,100
10 Jan 2020	35.00	35.07	34.66	34.74	34.74	39,730,400
09 Jan 2020	35.30	35.33	34.94	35.03	35.03	39,861,600
08 Jan 2020	34.57	35.19	34.55	34.97	34.97	45,311,600
07 Jan 2020	34.70	34.92	34.53	34.62	34.62	34,149,000
06 Jan 2020	34.41	34.90	34.37	34.85	34.85	42,185,000
03 Jan 2020	34.98	35.15	34.76	34.90	34.90	50,357,900
02 Jan 2020	35.35	35.66	35.29	35.64	35.64	37,614,200
31 Dec 2019	35.03	35.26	34.97	35.22	35.22	29,630,100
30 Dec 2019	35.57	35.65	35.09	35.15	35.15	30,705,100
27 Dec 2019	35.70	35.72	35.26	35.35	35.35	28,111,300
26 Dec 2019	35.32	35.56	35.29	35.52	35.52	26,992,100
24 Dec 2019	35.19	35.28	35.12	35.22	35.22	13,805,400
23 Dec 2019	35.04	35.19	34.95	35.17	35.17	33,995,400
20 Dec 2019	35.24	35.24	34.91	34.96	34.96	109,395,500
19 Dec 2019	35.15	35.23	34.89	34.95	34.95	45,409,500
18 Dec 2019	35.11	35.27	35.05	35.11	35.11	48,757,900
17 Dec 2019	34.85	35.27	34.74	35.04	35.04	50,840,500
16 Dec 2019	34.95	35.09	34.70	34.70	34.70	50,777,100
13 Dec 2019	34.69	34.96	34.35	34.44	34.44	48,539,600
12 Dec 2019	33.78	34.81	33.68	34.68	34.68	64,942,500
11 Dec 2019	33.48	33.76	33.48	33.64	33.64	43,107,800
10 Dec 2019	33.40	33.63	33.30	33.53	33.53	41,960,100
09 Dec 2019	33.50	33.70	33.44	33.51	33.51	32,974,500
06 Dec 2019	33.68	33.80	33.57	33.67	33.67	50,908,500
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
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