BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201926.9527.2226.2626.4726.4781,880,700
22 Aug 201927.0927.3026.9627.1927.1949,353,700
21 Aug 201926.9327.0826.7926.9326.9347,785,400
20 Aug 201927.0227.0626.7026.7226.7247,665,000
19 Aug 201927.6427.7027.1427.2727.2744,964,800
16 Aug 201926.5327.1226.4427.0327.0370,841,700
15 Aug 201926.5826.8326.2126.2526.2570,192,000
14 Aug 201926.9427.0826.2826.4226.42106,591,700
13 Aug 201927.5728.2527.3827.7227.7269,919,200
12 Aug 201927.8327.8527.4627.6427.6452,995,900
09 Aug 201928.2728.5227.9728.3328.3353,499,600
08 Aug 201928.1128.4928.0728.3828.3853,141,900
07 Aug 201927.6127.9327.1227.8927.8975,388,500
06 Aug 201928.4128.4927.6928.4228.4265,115,800
05 Aug 201928.5328.6427.7128.0828.0896,207,700
02 Aug 201929.3629.5028.9129.3829.3857,492,300
01 Aug 201930.5531.0729.3629.4929.4976,913,400
31 Jul 201930.8331.0630.5930.6830.6860,607,600
30 Jul 201930.2130.9030.1530.8930.8937,598,300
29 Jul 201930.7230.8530.4930.5230.5239,176,700
26 Jul 201930.5730.9930.4230.7730.7746,978,800
25 Jul 201930.7430.8930.2130.3430.3443,251,900
24 Jul 201930.0730.7530.0430.6730.6753,171,900
23 Jul 201929.7530.2829.7030.2530.2564,030,300
22 Jul 201929.2929.6129.2829.5729.5731,224,300
19 Jul 201929.5429.6129.3829.4029.4044,863,200
18 Jul 201929.2829.5829.1829.4829.4849,503,500
17 Jul 201929.1029.6229.0029.1929.1984,958,300
16 Jul 201929.1729.2028.8628.9928.9954,920,400
15 Jul 201929.5029.5329.0829.2229.2246,462,100
12 Jul 201929.4429.5329.3629.4529.4529,632,900
11 Jul 201929.1029.5029.0329.3629.3637,376,800
10 Jul 201929.1729.4028.9629.0229.0240,574,800
09 Jul 201928.9729.4228.9429.3529.3528,750,100
08 Jul 201929.0129.3028.9429.2029.2030,924,400
05 Jul 201929.3629.5729.1529.2629.2633,092,000
03 Jul 201929.1929.2428.9329.0529.0526,642,300
02 Jul 201929.3429.4328.9329.1529.1532,263,500
01 Jul 201929.4829.8529.2529.4229.4248,143,200
28 Jun 201929.0129.2728.7329.0029.00101,856,900
27 Jun 201928.0828.3228.0628.2128.2135,575,600
26 Jun 201927.9428.1827.8527.9127.9142,312,300
25 Jun 201928.0228.0227.3827.7627.7646,901,300
24 Jun 201928.0828.3827.8927.9827.9840,046,400
21 Jun 201928.1928.5528.0828.1228.1269,444,000
20 Jun 201928.5928.6127.8528.2728.2760,887,200
19 Jun 201928.7028.9728.3028.3228.3261,953,500
18 Jun 201928.0228.8027.8328.6228.6260,170,700
17 Jun 201928.0128.2227.7927.9327.9333,410,100
14 Jun 201927.9128.1727.7828.0428.0437,322,100
13 Jun 201927.9728.1627.8127.9427.9433,404,200
12 Jun 201928.2028.2727.8627.9527.9533,528,900
11 Jun 201928.3828.7028.1428.2428.2438,691,800
10 Jun 201927.8628.4727.8428.0728.0748,305,800
07 Jun 201927.7527.7927.4227.5327.5351,317,200
06 Jun 201927.7628.0427.5427.8827.8838,633,600
06 Jun 20190.15 Dividend
05 Jun 201927.8428.0127.4627.9127.7644,874,400
04 Jun 201927.1827.9527.1427.9227.7758,426,400
03 Jun 201926.5926.9926.4026.6826.5450,109,900
31 May 201926.5026.8726.4826.6026.4668,304,200
30 May 201927.7727.9326.9827.1627.0158,649,300
29 May 201927.5327.8527.3827.7527.6049,818,900
28 May 201928.0528.2527.8827.9027.7544,273,400
24 May 201927.9328.2627.8628.1828.0335,524,400
23 May 201928.1328.2027.5027.7627.6159,772,900
22 May 201928.5128.6328.3528.4928.3429,177,600
21 May 201928.5728.7528.4528.6928.5439,258,700
20 May 201928.4028.5228.2428.4028.2541,717,600
17 May 201928.2528.6428.2228.4028.2543,772,500
16 May 201928.4628.8328.4328.5928.4442,791,500
15 May 201928.1028.4928.0128.2928.1451,973,200
14 May 201928.3628.9928.2128.6228.4752,216,100
13 May 201928.9629.0028.0528.2528.1072,547,000
10 May 201929.4629.7129.1929.5829.4259,649,900
09 May 201929.4229.7829.2829.7129.5544,173,500
08 May 201929.7330.1129.6729.8029.6439,903,400
07 May 201930.1630.1729.6329.9229.7658,528,400
06 May 201930.1130.6130.0730.4730.3139,882,000
03 May 201930.6630.8030.5030.7130.5435,256,100
02 May 201930.2630.5630.1530.5030.3440,634,100
01 May 201930.5630.8930.1830.2630.1056,161,000
30 Apr 201930.8030.8830.4130.5830.4247,764,200
29 Apr 201930.4331.1730.4130.7730.6068,408,600
26 Apr 201930.1730.3930.0530.3530.1940,627,500
25 Apr 201929.9130.3229.9030.0829.9243,243,800
24 Apr 201929.9530.1729.8530.0229.8640,078,100
23 Apr 201929.9930.2129.9230.0729.9141,889,700
22 Apr 201929.9330.1029.7830.0529.8934,763,400
18 Apr 201929.9530.1629.8230.0329.8761,796,600
17 Apr 201929.8330.1229.4630.0329.8794,831,600
16 Apr 201929.3030.0529.0029.8829.72105,168,400
15 Apr 201930.1030.1429.6629.8429.6857,438,800
12 Apr 201929.5630.2229.5630.1730.01100,192,000
11 Apr 201929.2529.4928.9929.0728.9150,440,100
10 Apr 201928.9029.1528.7529.0728.9142,669,700
09 Apr 201929.0029.0728.7428.8928.7340,535,300
08 Apr 201928.8929.2028.8729.1729.0135,272,800
05 Apr 201929.3229.5028.9829.0828.9246,383,400
04 Apr 201928.8529.3128.8429.1528.9953,712,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes