UK Markets open in 1 hr 23 mins

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.28-0.13 (-0.36%)
At close: 04:00PM EDT
36.25 -0.03 (-0.08%)
After hours: 07:59PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 202236.2536.4036.0036.2836.2823,119,400
17 Aug 202236.2036.5936.0836.4136.4127,125,600
16 Aug 202236.1936.9436.1036.6436.6431,870,200
15 Aug 202235.8436.3035.6736.2536.2524,908,000
12 Aug 202236.1636.3135.6936.3036.3031,800,000
11 Aug 202235.7736.0635.6535.9135.9150,420,800
10 Aug 202234.5035.4334.4535.0735.0761,415,800
09 Aug 202233.6533.9633.4133.9233.9240,196,900
08 Aug 202234.1734.2933.4533.4933.4933,454,300
05 Aug 202233.2834.3333.2433.9633.9635,850,000
04 Aug 202233.5233.6733.1733.4033.4028,404,500
03 Aug 202233.4233.7533.1733.6433.6430,065,800
02 Aug 202233.6033.7233.0033.0433.0437,884,100
01 Aug 202233.6233.8933.2233.7133.7132,336,700
29 Jul 202233.4733.9433.3533.8133.8148,138,000
28 Jul 202233.5033.7532.9033.3233.3240,176,500
27 Jul 202233.2433.7732.9533.5933.5930,344,800
26 Jul 202233.4133.7832.9633.0533.0530,645,700
25 Jul 202233.7833.9833.4433.7333.7330,381,000
22 Jul 202233.6033.9433.0933.4333.4327,115,400
21 Jul 202233.0933.6732.9533.6533.6531,244,000
20 Jul 202233.1833.4532.9533.3633.3635,514,900
19 Jul 202232.9033.6232.6833.3533.3546,874,900
18 Jul 202233.0833.3832.1032.2632.2656,382,900
15 Jul 202230.6532.6330.6132.2532.2577,801,700
14 Jul 202230.0930.2229.6730.1330.1351,707,800
13 Jul 202231.0731.1530.4030.8430.8444,153,700
12 Jul 202231.0232.0330.9831.3631.3639,527,000
11 Jul 202231.5531.7931.2931.4631.4629,311,900
08 Jul 202232.0132.2531.5631.7931.7931,153,800
07 Jul 202231.5032.0131.4731.8631.8640,137,900
06 Jul 202231.0131.2530.6430.9830.9835,933,700
05 Jul 202230.8031.2430.4531.2431.2447,411,800
01 Jul 202230.9831.6730.6331.5631.5640,236,100
30 Jun 202231.1731.5530.6431.1331.1346,312,300
29 Jun 202232.2332.4431.6631.8631.8635,149,700
28 Jun 202232.8333.5032.1932.2632.2649,863,800
27 Jun 202232.4232.6031.9132.3532.3547,900,300
24 Jun 202231.2532.7731.2332.3132.3179,504,700
23 Jun 202232.3832.4131.2632.0832.0844,091,500
22 Jun 202232.3932.9432.3232.6032.6038,305,600
21 Jun 202232.8933.2932.6232.8532.8553,537,200
17 Jun 202232.0332.5831.6431.9231.9280,470,300
16 Jun 202231.5032.0030.8631.8531.8561,363,400
15 Jun 202231.9832.4931.4232.0532.0551,540,100
14 Jun 202231.9232.6031.2331.4631.4649,349,800
13 Jun 202232.3932.7731.7432.0232.0261,216,600
10 Jun 202233.6834.0433.0233.1733.1749,318,200
09 Jun 202235.7435.8434.5034.5134.5149,419,000
08 Jun 202235.9236.1135.5235.8935.8933,590,600
07 Jun 202235.9036.4135.7436.3536.3529,152,200
06 Jun 202236.7037.2136.1036.1536.1540,394,000
03 Jun 202236.4836.6836.1336.1936.1925,235,200
02 Jun 202236.4136.7136.0736.7036.7035,341,900
01 Jun 202237.4637.4736.1736.6736.6735,237,900
31 May 202236.8237.5336.6137.2037.2071,609,200
27 May 202236.8937.0536.5837.0237.0243,365,600
26 May 202236.5036.8436.3436.6736.6760,201,200
25 May 202235.5036.2735.2935.8435.8449,343,400
24 May 202235.4735.9634.9635.6535.6546,146,700
23 May 202234.7636.2634.6635.8735.8769,081,900
20 May 202234.8034.9832.9633.8633.8662,406,500
19 May 202234.2934.8434.2534.4534.4547,002,700
18 May 202235.6235.6934.6034.8834.8847,396,900
17 May 202235.6236.2235.4335.9935.9942,635,600
16 May 202235.0035.1734.4134.8134.8139,076,500
13 May 202235.5335.7334.7635.1735.1749,117,900
12 May 202235.0135.4334.2635.0735.0761,231,500
11 May 202235.9036.9235.5135.5735.5754,969,300
10 May 202236.7537.1335.1835.7635.7660,235,300
09 May 202236.8737.0636.0636.3736.3751,242,000
06 May 202237.3737.6236.6137.4537.4550,440,100
05 May 202238.0538.2136.8737.5437.5448,860,600
04 May 202237.3738.7537.2838.6238.6257,860,300
03 May 202236.3437.6336.3337.1337.1348,926,000
02 May 202236.0336.2835.4036.1436.1446,652,200
29 Apr 202236.7537.1335.5435.6835.6847,385,200
28 Apr 202236.7336.9536.1636.8136.8139,567,800
27 Apr 202236.2736.9136.1736.2536.2539,824,900
26 Apr 202236.8837.5436.4236.4536.4544,809,900
25 Apr 202236.8937.4035.9337.2937.2964,301,100
22 Apr 202238.8138.8537.5037.5637.5650,409,800
21 Apr 202240.0040.2138.6238.9138.9146,245,900
20 Apr 202240.1540.3739.6139.6639.6647,064,300
19 Apr 202239.2139.8839.1139.5739.5753,714,200
18 Apr 202237.4239.3137.2238.8538.8580,080,300
14 Apr 202238.4938.9737.4237.5737.5779,032,000
13 Apr 202238.5039.0138.3638.8238.8245,484,200
12 Apr 202239.5740.0838.8539.1739.1742,855,300
11 Apr 202239.4840.4039.3939.5939.5934,198,700
08 Apr 202239.4940.1039.3239.6739.6741,018,900
07 Apr 202239.8939.9838.8539.3939.3954,585,000
06 Apr 202239.7440.0139.3539.7039.7054,159,800
05 Apr 202240.4440.7640.0440.1440.1451,781,700
04 Apr 202240.4841.1440.1640.8340.8353,761,700
01 Apr 202241.6941.7440.3540.9040.9061,929,200
31 Mar 202242.8442.8941.2041.2241.2267,902,500
30 Mar 202243.4443.6542.7543.0043.0036,601,800
29 Mar 202244.2544.3943.1143.4443.4446,355,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...