The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jan 2021	33.29	33.63	32.70	33.01	33.01	57,411,400
14 Jan 2021	33.48	34.37	33.42	33.99	33.99	48,483,500
13 Jan 2021	33.43	33.68	33.09	33.46	33.46	43,172,800
12 Jan 2021	33.42	33.97	33.20	33.66	33.66	68,166,200
11 Jan 2021	32.09	33.13	31.90	33.07	33.07	51,899,600
08 Jan 2021	32.92	33.00	32.11	32.53	32.53	44,641,400
07 Jan 2021	33.31	33.62	32.84	32.86	32.86	74,358,500
06 Jan 2021	31.90	32.62	31.36	32.15	32.15	107,002,800
05 Jan 2021	30.17	30.54	29.91	30.26	30.26	48,507,000
04 Jan 2021	30.46	30.57	29.75	30.03	30.03	51,483,900
31 Dec 2020	30.01	30.39	29.90	30.31	30.31	28,696,300
30 Dec 2020	30.00	30.22	29.94	29.98	29.98	26,370,100
29 Dec 2020	30.17	30.25	29.93	30.01	30.01	33,291,900
28 Dec 2020	30.23	30.55	29.99	30.13	30.13	32,861,200
24 Dec 2020	30.27	30.27	29.74	29.96	29.96	22,632,300
23 Dec 2020	29.39	30.35	29.33	30.05	30.05	52,537,200
22 Dec 2020	29.78	29.78	29.17	29.21	29.21	39,054,300
21 Dec 2020	29.10	29.99	28.73	29.74	29.74	93,397,400
18 Dec 2020	28.89	29.10	28.57	28.67	28.67	82,817,200
17 Dec 2020	28.71	28.92	28.53	28.83	28.83	43,182,700
16 Dec 2020	28.80	28.82	28.44	28.72	28.72	42,463,200
15 Dec 2020	28.35	28.82	28.25	28.64	28.64	43,717,800
14 Dec 2020	28.92	28.96	28.14	28.22	28.22	40,267,100
11 Dec 2020	28.68	28.75	28.30	28.57	28.57	40,538,400
10 Dec 2020	28.63	29.13	28.47	29.11	29.11	58,859,600
09 Dec 2020	29.25	29.25	28.75	28.80	28.80	54,886,300
08 Dec 2020	28.86	29.15	28.77	28.93	28.93	33,869,100
07 Dec 2020	28.90	29.15	28.69	29.09	29.09	42,197,800
04 Dec 2020	29.20	29.43	29.00	29.29	29.29	66,188,200
03 Dec 2020	28.94	29.10	28.63	28.91	28.91	54,013,700
03 Dec 2020	0.18 Dividend
02 Dec 2020	28.69	29.18	28.53	29.06	28.88	45,257,500
01 Dec 2020	28.74	29.04	28.67	28.69	28.51	50,307,300
30 Nov 2020	28.72	28.86	28.10	28.16	27.99	63,567,900
27 Nov 2020	28.97	29.10	28.81	28.99	28.81	25,971,600
25 Nov 2020	28.71	29.04	28.48	29.03	28.85	57,249,900
24 Nov 2020	27.93	28.99	27.92	28.98	28.80	80,387,800
23 Nov 2020	27.11	27.52	27.06	27.39	27.22	45,421,200
20 Nov 2020	26.74	26.95	26.63	26.81	26.64	40,513,900
19 Nov 2020	26.93	27.01	26.65	26.98	26.81	46,423,000
18 Nov 2020	27.63	27.93	26.96	26.98	26.81	54,416,700
17 Nov 2020	27.25	27.60	27.01	27.55	27.38	46,402,300
16 Nov 2020	27.86	28.00	27.18	27.58	27.41	57,396,700
13 Nov 2020	26.88	27.21	26.76	27.00	26.83	52,421,000
12 Nov 2020	26.84	26.90	26.31	26.69	26.52	67,912,600
11 Nov 2020	27.75	27.77	27.12	27.34	27.17	48,360,900
10 Nov 2020	27.49	27.76	27.18	27.66	27.49	77,694,600
09 Nov 2020	26.60	28.27	26.30	27.76	27.59	178,378,800
06 Nov 2020	24.93	24.96	24.23	24.31	24.16	55,454,500
05 Nov 2020	23.90	24.79	23.86	24.61	24.46	74,722,600
04 Nov 2020	23.89	24.14	23.27	23.68	23.53	88,845,500
03 Nov 2020	24.58	24.94	24.51	24.69	24.54	65,106,200
02 Nov 2020	23.89	24.26	23.47	24.08	23.93	59,756,400
30 Oct 2020	23.49	23.84	23.24	23.70	23.55	66,453,400
29 Oct 2020	23.36	23.75	23.12	23.54	23.39	57,490,400
28 Oct 2020	23.41	23.66	23.12	23.47	23.32	81,942,500
27 Oct 2020	24.29	24.39	23.81	23.85	23.70	55,009,300
26 Oct 2020	24.47	24.58	24.15	24.54	24.39	59,450,200
23 Oct 2020	25.24	25.26	24.71	24.90	24.75	51,007,400
22 Oct 2020	24.05	24.91	24.00	24.87	24.72	55,402,000
21 Oct 2020	24.22	24.34	24.01	24.05	23.90	41,564,900
20 Oct 2020	23.89	24.48	23.88	24.14	23.99	62,476,400
19 Oct 2020	24.30	24.32	23.69	23.72	23.57	51,377,900
16 Oct 2020	24.20	24.35	23.94	24.24	24.09	58,357,700
15 Oct 2020	23.59	24.20	23.48	24.15	24.00	66,832,400
14 Oct 2020	24.35	24.59	23.59	23.62	23.47	127,563,400
13 Oct 2020	25.64	25.68	24.84	24.95	24.80	61,186,900
12 Oct 2020	25.30	25.83	25.24	25.68	25.52	48,362,900
09 Oct 2020	25.34	25.49	25.04	25.36	25.20	44,511,500
08 Oct 2020	24.95	25.30	24.81	25.24	25.08	52,080,600
07 Oct 2020	24.63	25.11	24.60	24.88	24.73	47,648,000
06 Oct 2020	24.92	25.19	24.28	24.37	24.22	67,541,100
05 Oct 2020	24.52	24.71	24.38	24.62	24.47	44,396,800
02 Oct 2020	23.64	24.43	23.57	24.21	24.06	51,682,100
01 Oct 2020	24.27	24.41	23.86	24.10	23.95	44,782,200
30 Sep 2020	23.78	24.32	23.77	24.09	23.94	56,190,000
29 Sep 2020	23.98	23.99	23.53	23.77	23.62	45,695,200
28 Sep 2020	23.88	24.31	23.79	24.09	23.94	47,996,900
25 Sep 2020	23.28	23.55	23.13	23.49	23.34	42,111,300
24 Sep 2020	23.38	23.82	22.95	23.34	23.20	53,570,700
23 Sep 2020	24.10	24.26	23.26	23.26	23.12	59,950,300
22 Sep 2020	24.27	24.60	23.81	23.94	23.79	68,665,300
21 Sep 2020	24.57	24.78	24.03	24.47	24.32	75,218,600
18 Sep 2020	25.15	25.58	25.10	25.21	25.05	94,055,800
17 Sep 2020	25.13	25.48	25.10	25.35	25.19	48,862,000
16 Sep 2020	25.28	25.91	25.05	25.60	25.44	64,598,600
15 Sep 2020	25.77	25.83	25.19	25.28	25.12	63,820,200
14 Sep 2020	25.67	25.99	25.54	25.75	25.59	47,802,400
11 Sep 2020	25.22	25.58	25.09	25.50	25.34	47,708,300
10 Sep 2020	25.70	25.89	25.08	25.14	24.98	56,609,600
09 Sep 2020	25.64	25.72	25.23	25.51	25.35	53,822,700
08 Sep 2020	26.14	26.32	25.39	25.48	25.32	74,978,600
04 Sep 2020	26.26	26.76	25.80	26.54	26.38	99,621,400
03 Sep 2020	26.20	26.62	25.46	25.66	25.50	86,192,500
03 Sep 2020	0.18 Dividend
02 Sep 2020	25.53	26.16	25.49	26.02	25.68	57,300,900
01 Sep 2020	25.58	25.90	25.40	25.71	25.37	46,152,100
31 Aug 2020	26.09	26.14	25.69	25.74	25.40	49,416,200
28 Aug 2020	26.40	26.47	25.99	26.30	25.96	46,466,400
27 Aug 2020	25.49	26.22	25.44	26.05	25.71	52,934,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22528,541.95+299.74(+1.06%)

HANG SENG28,862.77+288.91(+1.01%)

CRUDE OIL52.32-0.04(-0.08%)

The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

Bank of America Corporation (BAC)

NIKKEI 225
28,541.95
+299.74(+1.06%)

HANG SENG
28,862.77
+288.91(+1.01%)

CRUDE OIL
52.32
-0.04(-0.08%)