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
09 Jul 2020	22.94	23.16	22.39	22.77	22.77	75,617,527
08 Jul 2020	23.03	23.19	22.70	23.10	23.10	52,875,200
07 Jul 2020	23.38	23.39	22.90	23.01	23.01	60,645,800
06 Jul 2020	23.82	24.08	23.46	23.66	23.66	59,589,000
02 Jul 2020	23.84	23.99	23.22	23.29	23.29	56,000,200
01 Jul 2020	24.03	24.07	23.23	23.26	23.26	57,379,900
30 Jun 2020	23.20	23.91	23.10	23.75	23.75	61,716,200
29 Jun 2020	23.41	23.84	23.10	23.39	23.39	66,269,200
26 Jun 2020	24.09	24.11	23.02	23.15	23.15	118,139,200
25 Jun 2020	23.70	24.77	23.55	24.72	24.72	65,031,900
24 Jun 2020	24.54	24.54	23.68	23.81	23.81	75,437,100
23 Jun 2020	25.01	25.41	24.76	24.79	24.79	46,108,300
22 Jun 2020	24.89	25.03	24.61	24.62	24.62	55,484,300
19 Jun 2020	25.44	25.49	24.49	25.25	25.25	127,563,600
18 Jun 2020	24.70	25.49	24.58	25.04	25.04	53,419,000
17 Jun 2020	25.90	25.90	24.92	25.00	25.00	58,209,900
16 Jun 2020	26.18	26.24	24.86	25.80	25.80	96,796,500
15 Jun 2020	23.76	25.17	23.69	25.15	25.15	76,538,900
12 Jun 2020	25.03	25.05	24.04	24.78	24.78	73,678,900
11 Jun 2020	24.98	25.69	23.68	23.93	23.93	149,875,500
10 Jun 2020	27.97	28.10	26.51	26.60	26.60	90,415,300
09 Jun 2020	27.72	28.54	27.55	28.22	28.22	77,773,400
08 Jun 2020	28.59	28.90	28.14	28.54	28.54	79,598,500
05 Jun 2020	28.95	29.01	27.88	28.11	28.11	118,767,900
04 Jun 2020	25.71	26.83	25.57	26.78	26.78	94,545,300
04 Jun 2020	0.18 Dividend
03 Jun 2020	25.50	26.14	25.39	25.99	25.81	86,744,600
02 Jun 2020	24.96	25.39	24.56	24.84	24.67	71,118,100
01 Jun 2020	24.28	24.87	24.05	24.61	24.44	58,375,500
29 May 2020	24.42	24.91	24.06	24.12	23.95	113,923,800
28 May 2020	26.08	26.14	24.79	24.86	24.69	84,340,800
27 May 2020	26.07	26.17	24.97	25.98	25.80	117,672,700
26 May 2020	23.75	24.60	23.70	24.28	24.11	119,485,500
22 May 2020	22.93	22.95	22.46	22.66	22.50	48,107,000
21 May 2020	22.81	23.27	22.78	22.90	22.74	57,726,000
20 May 2020	22.68	23.00	22.64	22.91	22.75	59,789,500
19 May 2020	22.66	23.00	22.19	22.21	22.06	62,179,000
18 May 2020	22.42	23.06	22.07	22.93	22.77	86,699,200
15 May 2020	21.40	21.70	21.23	21.44	21.29	64,484,000
14 May 2020	20.29	21.79	20.10	21.71	21.56	88,359,100
13 May 2020	21.66	21.75	20.72	20.87	20.73	112,113,400
12 May 2020	22.71	22.82	21.85	21.87	21.72	69,588,700
11 May 2020	23.11	23.12	22.56	22.58	22.42	68,718,200
08 May 2020	23.47	23.62	23.25	23.57	23.41	45,250,000
07 May 2020	22.66	23.37	22.61	22.84	22.68	51,884,300
06 May 2020	23.00	23.08	22.23	22.35	22.20	53,874,600
05 May 2020	23.48	23.52	22.62	22.66	22.50	45,691,900
04 May 2020	22.70	22.99	22.43	22.93	22.77	45,886,100
01 May 2020	23.38	23.46	22.81	23.08	22.92	51,772,600
30 Apr 2020	24.21	24.38	23.85	24.05	23.88	55,132,400
29 Apr 2020	24.91	25.11	24.51	24.78	24.61	73,493,900
28 Apr 2020	24.45	24.81	23.85	23.89	23.72	65,504,900
27 Apr 2020	22.52	23.65	22.45	23.47	23.31	66,916,700
24 Apr 2020	22.11	22.30	21.67	22.18	22.03	47,675,700
23 Apr 2020	21.96	22.39	21.85	21.87	21.72	50,614,800
22 Apr 2020	22.16	22.23	21.75	21.80	21.65	49,759,100
21 Apr 2020	21.90	22.37	21.50	21.64	21.49	78,871,300
20 Apr 2020	22.57	23.13	22.18	22.50	22.34	74,446,300
17 Apr 2020	22.34	23.40	22.31	23.28	23.12	92,800,300
16 Apr 2020	22.15	22.21	21.09	21.42	21.27	89,213,300
15 Apr 2020	22.16	22.65	21.91	22.19	22.04	99,082,200
14 Apr 2020	24.50	24.65	23.10	23.73	23.57	88,991,100
13 Apr 2020	24.78	24.85	23.78	23.92	23.75	83,164,700
09 Apr 2020	24.07	25.32	24.05	24.86	24.69	125,414,800
08 Apr 2020	22.41	23.60	22.41	23.45	23.29	81,212,300
07 Apr 2020	22.80	22.88	21.85	22.14	21.99	94,560,300
06 Apr 2020	21.03	21.60	20.81	21.39	21.24	97,766,200
03 Apr 2020	20.40	20.74	19.68	20.03	19.89	68,293,500
02 Apr 2020	19.65	20.79	19.59	20.57	20.43	70,007,400
01 Apr 2020	19.93	20.35	19.51	19.77	19.63	83,961,300
31 Mar 2020	21.82	22.49	20.96	21.23	21.08	95,213,700
30 Mar 2020	21.65	22.35	21.27	22.04	21.89	80,449,100
27 Mar 2020	21.68	22.20	21.10	21.60	21.45	91,522,800
26 Mar 2020	21.31	22.95	21.17	22.72	22.56	116,111,400
25 Mar 2020	21.71	22.10	20.41	21.10	20.95	146,991,300
24 Mar 2020	19.42	21.15	19.01	21.03	20.88	147,882,400
23 Mar 2020	19.26	19.67	17.95	18.08	17.95	181,898,500
20 Mar 2020	21.76	21.84	19.56	19.67	19.53	150,910,400
19 Mar 2020	20.26	21.75	19.00	21.20	21.05	122,461,300
18 Mar 2020	20.27	20.97	19.70	20.79	20.65	148,272,500
17 Mar 2020	21.06	22.69	20.03	21.98	21.83	120,065,700
16 Mar 2020	19.85	21.73	19.58	20.44	20.30	121,688,800
13 Mar 2020	22.19	24.25	21.48	24.16	23.99	128,357,400
12 Mar 2020	20.59	22.87	20.15	20.51	20.37	139,552,600
11 Mar 2020	22.84	23.96	22.26	22.67	22.51	127,347,000
10 Mar 2020	23.25	23.68	21.59	23.61	23.45	134,863,600
09 Mar 2020	22.23	23.49	21.51	21.93	21.78	145,196,000
06 Mar 2020	25.47	26.21	25.10	25.71	25.53	119,121,200
05 Mar 2020	27.24	27.35	26.40	26.78	26.59	110,878,700
05 Mar 2020	0.18 Dividend
04 Mar 2020	28.25	28.42	27.40	28.39	28.01	111,239,800
03 Mar 2020	29.37	29.75	27.62	27.75	27.38	138,698,500
02 Mar 2020	28.35	29.38	27.44	29.37	28.98	147,776,300
28 Feb 2020	28.00	28.75	27.70	28.50	28.12	171,263,600
27 Feb 2020	29.55	30.30	28.91	29.13	28.74	121,061,400
26 Feb 2020	31.39	31.60	30.56	30.63	30.23	80,012,800
25 Feb 2020	32.69	32.76	30.84	31.08	30.67	91,586,800
24 Feb 2020	33.18	33.21	32.52	32.73	32.30	79,159,600
21 Feb 2020	34.53	34.64	34.14	34.36	33.91	46,675,500
20 Feb 2020	34.46	35.08	34.46	34.85	34.39	42,604,100
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