UK Markets open in 7 hrs 22 mins

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.01-0.98 (-2.88%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202133.2933.6332.7033.0133.0157,411,400
14 Jan 202133.4834.3733.4233.9933.9948,483,500
13 Jan 202133.4333.6833.0933.4633.4643,172,800
12 Jan 202133.4233.9733.2033.6633.6668,166,200
11 Jan 202132.0933.1331.9033.0733.0751,899,600
08 Jan 202132.9233.0032.1132.5332.5344,641,400
07 Jan 202133.3133.6232.8432.8632.8674,358,500
06 Jan 202131.9032.6231.3632.1532.15107,002,800
05 Jan 202130.1730.5429.9130.2630.2648,507,000
04 Jan 202130.4630.5729.7530.0330.0351,483,900
31 Dec 202030.0130.3929.9030.3130.3128,696,300
30 Dec 202030.0030.2229.9429.9829.9826,370,100
29 Dec 202030.1730.2529.9330.0130.0133,291,900
28 Dec 202030.2330.5529.9930.1330.1332,861,200
24 Dec 202030.2730.2729.7429.9629.9622,632,300
23 Dec 202029.3930.3529.3330.0530.0552,537,200
22 Dec 202029.7829.7829.1729.2129.2139,054,300
21 Dec 202029.1029.9928.7329.7429.7493,397,400
18 Dec 202028.8929.1028.5728.6728.6782,817,200
17 Dec 202028.7128.9228.5328.8328.8343,182,700
16 Dec 202028.8028.8228.4428.7228.7242,463,200
15 Dec 202028.3528.8228.2528.6428.6443,717,800
14 Dec 202028.9228.9628.1428.2228.2240,267,100
11 Dec 202028.6828.7528.3028.5728.5740,538,400
10 Dec 202028.6329.1328.4729.1129.1158,859,600
09 Dec 202029.2529.2528.7528.8028.8054,886,300
08 Dec 202028.8629.1528.7728.9328.9333,869,100
07 Dec 202028.9029.1528.6929.0929.0942,197,800
04 Dec 202029.2029.4329.0029.2929.2966,188,200
03 Dec 202028.9429.1028.6328.9128.9154,013,700
03 Dec 20200.18 Dividend
02 Dec 202028.6929.1828.5329.0628.8845,257,500
01 Dec 202028.7429.0428.6728.6928.5150,307,300
30 Nov 202028.7228.8628.1028.1627.9963,567,900
27 Nov 202028.9729.1028.8128.9928.8125,971,600
25 Nov 202028.7129.0428.4829.0328.8557,249,900
24 Nov 202027.9328.9927.9228.9828.8080,387,800
23 Nov 202027.1127.5227.0627.3927.2245,421,200
20 Nov 202026.7426.9526.6326.8126.6440,513,900
19 Nov 202026.9327.0126.6526.9826.8146,423,000
18 Nov 202027.6327.9326.9626.9826.8154,416,700
17 Nov 202027.2527.6027.0127.5527.3846,402,300
16 Nov 202027.8628.0027.1827.5827.4157,396,700
13 Nov 202026.8827.2126.7627.0026.8352,421,000
12 Nov 202026.8426.9026.3126.6926.5267,912,600
11 Nov 202027.7527.7727.1227.3427.1748,360,900
10 Nov 202027.4927.7627.1827.6627.4977,694,600
09 Nov 202026.6028.2726.3027.7627.59178,378,800
06 Nov 202024.9324.9624.2324.3124.1655,454,500
05 Nov 202023.9024.7923.8624.6124.4674,722,600
04 Nov 202023.8924.1423.2723.6823.5388,845,500
03 Nov 202024.5824.9424.5124.6924.5465,106,200
02 Nov 202023.8924.2623.4724.0823.9359,756,400
30 Oct 202023.4923.8423.2423.7023.5566,453,400
29 Oct 202023.3623.7523.1223.5423.3957,490,400
28 Oct 202023.4123.6623.1223.4723.3281,942,500
27 Oct 202024.2924.3923.8123.8523.7055,009,300
26 Oct 202024.4724.5824.1524.5424.3959,450,200
23 Oct 202025.2425.2624.7124.9024.7551,007,400
22 Oct 202024.0524.9124.0024.8724.7255,402,000
21 Oct 202024.2224.3424.0124.0523.9041,564,900
20 Oct 202023.8924.4823.8824.1423.9962,476,400
19 Oct 202024.3024.3223.6923.7223.5751,377,900
16 Oct 202024.2024.3523.9424.2424.0958,357,700
15 Oct 202023.5924.2023.4824.1524.0066,832,400
14 Oct 202024.3524.5923.5923.6223.47127,563,400
13 Oct 202025.6425.6824.8424.9524.8061,186,900
12 Oct 202025.3025.8325.2425.6825.5248,362,900
09 Oct 202025.3425.4925.0425.3625.2044,511,500
08 Oct 202024.9525.3024.8125.2425.0852,080,600
07 Oct 202024.6325.1124.6024.8824.7347,648,000
06 Oct 202024.9225.1924.2824.3724.2267,541,100
05 Oct 202024.5224.7124.3824.6224.4744,396,800
02 Oct 202023.6424.4323.5724.2124.0651,682,100
01 Oct 202024.2724.4123.8624.1023.9544,782,200
30 Sep 202023.7824.3223.7724.0923.9456,190,000
29 Sep 202023.9823.9923.5323.7723.6245,695,200
28 Sep 202023.8824.3123.7924.0923.9447,996,900
25 Sep 202023.2823.5523.1323.4923.3442,111,300
24 Sep 202023.3823.8222.9523.3423.2053,570,700
23 Sep 202024.1024.2623.2623.2623.1259,950,300
22 Sep 202024.2724.6023.8123.9423.7968,665,300
21 Sep 202024.5724.7824.0324.4724.3275,218,600
18 Sep 202025.1525.5825.1025.2125.0594,055,800
17 Sep 202025.1325.4825.1025.3525.1948,862,000
16 Sep 202025.2825.9125.0525.6025.4464,598,600
15 Sep 202025.7725.8325.1925.2825.1263,820,200
14 Sep 202025.6725.9925.5425.7525.5947,802,400
11 Sep 202025.2225.5825.0925.5025.3447,708,300
10 Sep 202025.7025.8925.0825.1424.9856,609,600
09 Sep 202025.6425.7225.2325.5125.3553,822,700
08 Sep 202026.1426.3225.3925.4825.3274,978,600
04 Sep 202026.2626.7625.8026.5426.3899,621,400
03 Sep 202026.2026.6225.4625.6625.5086,192,500
03 Sep 20200.18 Dividend
02 Sep 202025.5326.1625.4926.0225.6857,300,900
01 Sep 202025.5825.9025.4025.7125.3746,152,100
31 Aug 202026.0926.1425.6925.7425.4049,416,200
28 Aug 202026.4026.4725.9926.3025.9646,466,400
27 Aug 202025.4926.2225.4426.0525.7152,934,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...