BAC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 201928.0228.0227.3827.7627.7646,888,800
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
03 Apr 201929.0729.2428.7028.8428.6963,110,600
02 Apr 201928.4728.8728.3528.8728.7166,694,000
01 Apr 201927.9028.7427.8528.5428.3991,751,100
29 Mar 201927.5527.6827.3027.5927.4483,446,300
28 Mar 201927.2027.4127.0227.3327.1845,872,300
27 Mar 201927.0927.3726.9527.0326.8857,621,700
26 Mar 201927.1527.3526.8827.2127.0659,878,500
25 Mar 201926.9127.3826.6126.8426.7065,568,000
22 Mar 201927.9128.0726.7127.0126.86118,851,600
21 Mar 201928.4528.6028.0428.1828.0377,444,400
20 Mar 201929.6229.6628.6028.6428.4981,689,900
19 Mar 201930.0130.1429.5429.6529.4955,455,100
18 Mar 201929.3829.9629.3329.8229.6658,568,600
15 Mar 201929.4429.6129.2629.3029.1482,346,200
14 Mar 201929.3129.6429.2429.4629.3045,219,100
13 Mar 201929.0529.5128.9829.2929.1354,683,300
12 Mar 201929.0029.1228.8928.9428.7834,450,000
11 Mar 201928.7029.0628.7028.9428.7840,709,300
08 Mar 201928.0628.6728.0128.6528.5040,860,700
07 Mar 201928.6728.7228.2628.5528.4053,901,000
06 Mar 201929.0129.1628.8028.8428.6941,672,000
05 Mar 201929.0229.1928.7029.0828.9239,932,500
04 Mar 201929.3329.5428.7729.0328.8756,893,200
01 Mar 201929.3329.6529.2129.3129.1545,771,500
28 Feb 201929.5029.5529.0129.0828.9262,358,100
28 Feb 20190.15 Dividend
27 Feb 201929.3029.6729.2129.5329.2248,128,600
26 Feb 201929.0229.6328.9629.2928.9853,153,200
25 Feb 201929.1229.5929.1229.2728.9661,227,400
22 Feb 201929.0529.2728.9629.0828.7847,887,800
21 Feb 201929.3329.4529.1129.2928.9842,754,100
20 Feb 201929.1029.4529.0129.4129.1042,806,300
19 Feb 201928.9329.2628.7529.1328.8340,841,300
15 Feb 201928.7629.3128.6729.1128.8165,867,000
14 Feb 201928.3628.6228.1128.3928.0947,756,600
13 Feb 201928.8728.9928.6628.7028.4048,951,200
12 Feb 201928.6228.8628.5828.6928.3949,178,100
11 Feb 201928.3428.4628.2128.4128.1147,724,400
08 Feb 201928.1528.3227.8628.2928.0050,031,300
07 Feb 201928.5428.6427.9028.2427.9562,289,200
06 Feb 201928.6728.9028.5428.7328.4335,606,900
05 Feb 201928.8528.8828.5728.7828.4846,622,600
*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