BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 202022.9423.1622.3922.7722.7775,617,527
08 Jul 202023.0323.1922.7023.1023.1052,875,200
07 Jul 202023.3823.3922.9023.0123.0160,645,800
06 Jul 202023.8224.0823.4623.6623.6659,589,000
02 Jul 202023.8423.9923.2223.2923.2956,000,200
01 Jul 202024.0324.0723.2323.2623.2657,379,900
30 Jun 202023.2023.9123.1023.7523.7561,716,200
29 Jun 202023.4123.8423.1023.3923.3966,269,200
26 Jun 202024.0924.1123.0223.1523.15118,139,200
25 Jun 202023.7024.7723.5524.7224.7265,031,900
24 Jun 202024.5424.5423.6823.8123.8175,437,100
23 Jun 202025.0125.4124.7624.7924.7946,108,300
22 Jun 202024.8925.0324.6124.6224.6255,484,300
19 Jun 202025.4425.4924.4925.2525.25127,563,600
18 Jun 202024.7025.4924.5825.0425.0453,419,000
17 Jun 202025.9025.9024.9225.0025.0058,209,900
16 Jun 202026.1826.2424.8625.8025.8096,796,500
15 Jun 202023.7625.1723.6925.1525.1576,538,900
12 Jun 202025.0325.0524.0424.7824.7873,678,900
11 Jun 202024.9825.6923.6823.9323.93149,875,500
10 Jun 202027.9728.1026.5126.6026.6090,415,300
09 Jun 202027.7228.5427.5528.2228.2277,773,400
08 Jun 202028.5928.9028.1428.5428.5479,598,500
05 Jun 202028.9529.0127.8828.1128.11118,767,900
04 Jun 202025.7126.8325.5726.7826.7894,545,300
04 Jun 20200.18 Dividend
03 Jun 202025.5026.1425.3925.9925.8186,744,600
02 Jun 202024.9625.3924.5624.8424.6771,118,100
01 Jun 202024.2824.8724.0524.6124.4458,375,500
29 May 202024.4224.9124.0624.1223.95113,923,800
28 May 202026.0826.1424.7924.8624.6984,340,800
27 May 202026.0726.1724.9725.9825.80117,672,700
26 May 202023.7524.6023.7024.2824.11119,485,500
22 May 202022.9322.9522.4622.6622.5048,107,000
21 May 202022.8123.2722.7822.9022.7457,726,000
20 May 202022.6823.0022.6422.9122.7559,789,500
19 May 202022.6623.0022.1922.2122.0662,179,000
18 May 202022.4223.0622.0722.9322.7786,699,200
15 May 202021.4021.7021.2321.4421.2964,484,000
14 May 202020.2921.7920.1021.7121.5688,359,100
13 May 202021.6621.7520.7220.8720.73112,113,400
12 May 202022.7122.8221.8521.8721.7269,588,700
11 May 202023.1123.1222.5622.5822.4268,718,200
08 May 202023.4723.6223.2523.5723.4145,250,000
07 May 202022.6623.3722.6122.8422.6851,884,300
06 May 202023.0023.0822.2322.3522.2053,874,600
05 May 202023.4823.5222.6222.6622.5045,691,900
04 May 202022.7022.9922.4322.9322.7745,886,100
01 May 202023.3823.4622.8123.0822.9251,772,600
30 Apr 202024.2124.3823.8524.0523.8855,132,400
29 Apr 202024.9125.1124.5124.7824.6173,493,900
28 Apr 202024.4524.8123.8523.8923.7265,504,900
27 Apr 202022.5223.6522.4523.4723.3166,916,700
24 Apr 202022.1122.3021.6722.1822.0347,675,700
23 Apr 202021.9622.3921.8521.8721.7250,614,800
22 Apr 202022.1622.2321.7521.8021.6549,759,100
21 Apr 202021.9022.3721.5021.6421.4978,871,300
20 Apr 202022.5723.1322.1822.5022.3474,446,300
17 Apr 202022.3423.4022.3123.2823.1292,800,300
16 Apr 202022.1522.2121.0921.4221.2789,213,300
15 Apr 202022.1622.6521.9122.1922.0499,082,200
14 Apr 202024.5024.6523.1023.7323.5788,991,100
13 Apr 202024.7824.8523.7823.9223.7583,164,700
09 Apr 202024.0725.3224.0524.8624.69125,414,800
08 Apr 202022.4123.6022.4123.4523.2981,212,300
07 Apr 202022.8022.8821.8522.1421.9994,560,300
06 Apr 202021.0321.6020.8121.3921.2497,766,200
03 Apr 202020.4020.7419.6820.0319.8968,293,500
02 Apr 202019.6520.7919.5920.5720.4370,007,400
01 Apr 202019.9320.3519.5119.7719.6383,961,300
31 Mar 202021.8222.4920.9621.2321.0895,213,700
30 Mar 202021.6522.3521.2722.0421.8980,449,100
27 Mar 202021.6822.2021.1021.6021.4591,522,800
26 Mar 202021.3122.9521.1722.7222.56116,111,400
25 Mar 202021.7122.1020.4121.1020.95146,991,300
24 Mar 202019.4221.1519.0121.0320.88147,882,400
23 Mar 202019.2619.6717.9518.0817.95181,898,500
20 Mar 202021.7621.8419.5619.6719.53150,910,400
19 Mar 202020.2621.7519.0021.2021.05122,461,300
18 Mar 202020.2720.9719.7020.7920.65148,272,500
17 Mar 202021.0622.6920.0321.9821.83120,065,700
16 Mar 202019.8521.7319.5820.4420.30121,688,800
13 Mar 202022.1924.2521.4824.1623.99128,357,400
12 Mar 202020.5922.8720.1520.5120.37139,552,600
11 Mar 202022.8423.9622.2622.6722.51127,347,000
10 Mar 202023.2523.6821.5923.6123.45134,863,600
09 Mar 202022.2323.4921.5121.9321.78145,196,000
06 Mar 202025.4726.2125.1025.7125.53119,121,200
05 Mar 202027.2427.3526.4026.7826.59110,878,700
05 Mar 20200.18 Dividend
04 Mar 202028.2528.4227.4028.3928.01111,239,800
03 Mar 202029.3729.7527.6227.7527.38138,698,500
02 Mar 202028.3529.3827.4429.3728.98147,776,300
28 Feb 202028.0028.7527.7028.5028.12171,263,600
27 Feb 202029.5530.3028.9129.1328.74121,061,400
26 Feb 202031.3931.6030.5630.6330.2380,012,800
25 Feb 202032.6932.7630.8431.0830.6791,586,800
24 Feb 202033.1833.2132.5232.7332.3079,159,600
21 Feb 202034.5334.6434.1434.3633.9146,675,500
20 Feb 202034.4635.0834.4634.8534.3942,604,100
*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