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
23 Aug 2019	26.95	27.22	26.26	26.47	26.47	81,880,700
22 Aug 2019	27.09	27.30	26.96	27.19	27.19	49,353,700
21 Aug 2019	26.93	27.08	26.79	26.93	26.93	47,785,400
20 Aug 2019	27.02	27.06	26.70	26.72	26.72	47,665,000
19 Aug 2019	27.64	27.70	27.14	27.27	27.27	44,964,800
16 Aug 2019	26.53	27.12	26.44	27.03	27.03	70,841,700
15 Aug 2019	26.58	26.83	26.21	26.25	26.25	70,192,000
14 Aug 2019	26.94	27.08	26.28	26.42	26.42	106,591,700
13 Aug 2019	27.57	28.25	27.38	27.72	27.72	69,919,200
12 Aug 2019	27.83	27.85	27.46	27.64	27.64	52,995,900
09 Aug 2019	28.27	28.52	27.97	28.33	28.33	53,499,600
08 Aug 2019	28.11	28.49	28.07	28.38	28.38	53,141,900
07 Aug 2019	27.61	27.93	27.12	27.89	27.89	75,388,500
06 Aug 2019	28.41	28.49	27.69	28.42	28.42	65,115,800
05 Aug 2019	28.53	28.64	27.71	28.08	28.08	96,207,700
02 Aug 2019	29.36	29.50	28.91	29.38	29.38	57,492,300
01 Aug 2019	30.55	31.07	29.36	29.49	29.49	76,913,400
31 Jul 2019	30.83	31.06	30.59	30.68	30.68	60,607,600
30 Jul 2019	30.21	30.90	30.15	30.89	30.89	37,598,300
29 Jul 2019	30.72	30.85	30.49	30.52	30.52	39,176,700
26 Jul 2019	30.57	30.99	30.42	30.77	30.77	46,978,800
25 Jul 2019	30.74	30.89	30.21	30.34	30.34	43,251,900
24 Jul 2019	30.07	30.75	30.04	30.67	30.67	53,171,900
23 Jul 2019	29.75	30.28	29.70	30.25	30.25	64,030,300
22 Jul 2019	29.29	29.61	29.28	29.57	29.57	31,224,300
19 Jul 2019	29.54	29.61	29.38	29.40	29.40	44,863,200
18 Jul 2019	29.28	29.58	29.18	29.48	29.48	49,503,500
17 Jul 2019	29.10	29.62	29.00	29.19	29.19	84,958,300
16 Jul 2019	29.17	29.20	28.86	28.99	28.99	54,920,400
15 Jul 2019	29.50	29.53	29.08	29.22	29.22	46,462,100
12 Jul 2019	29.44	29.53	29.36	29.45	29.45	29,632,900
11 Jul 2019	29.10	29.50	29.03	29.36	29.36	37,376,800
10 Jul 2019	29.17	29.40	28.96	29.02	29.02	40,574,800
09 Jul 2019	28.97	29.42	28.94	29.35	29.35	28,750,100
08 Jul 2019	29.01	29.30	28.94	29.20	29.20	30,924,400
05 Jul 2019	29.36	29.57	29.15	29.26	29.26	33,092,000
03 Jul 2019	29.19	29.24	28.93	29.05	29.05	26,642,300
02 Jul 2019	29.34	29.43	28.93	29.15	29.15	32,263,500
01 Jul 2019	29.48	29.85	29.25	29.42	29.42	48,143,200
28 Jun 2019	29.01	29.27	28.73	29.00	29.00	101,856,900
27 Jun 2019	28.08	28.32	28.06	28.21	28.21	35,575,600
26 Jun 2019	27.94	28.18	27.85	27.91	27.91	42,312,300
25 Jun 2019	28.02	28.02	27.38	27.76	27.76	46,901,300
24 Jun 2019	28.08	28.38	27.89	27.98	27.98	40,046,400
21 Jun 2019	28.19	28.55	28.08	28.12	28.12	69,444,000
20 Jun 2019	28.59	28.61	27.85	28.27	28.27	60,887,200
19 Jun 2019	28.70	28.97	28.30	28.32	28.32	61,953,500
18 Jun 2019	28.02	28.80	27.83	28.62	28.62	60,170,700
17 Jun 2019	28.01	28.22	27.79	27.93	27.93	33,410,100
14 Jun 2019	27.91	28.17	27.78	28.04	28.04	37,322,100
13 Jun 2019	27.97	28.16	27.81	27.94	27.94	33,404,200
12 Jun 2019	28.20	28.27	27.86	27.95	27.95	33,528,900
11 Jun 2019	28.38	28.70	28.14	28.24	28.24	38,691,800
10 Jun 2019	27.86	28.47	27.84	28.07	28.07	48,305,800
07 Jun 2019	27.75	27.79	27.42	27.53	27.53	51,317,200
06 Jun 2019	27.76	28.04	27.54	27.88	27.88	38,633,600
06 Jun 2019	0.15 Dividend
05 Jun 2019	27.84	28.01	27.46	27.91	27.76	44,874,400
04 Jun 2019	27.18	27.95	27.14	27.92	27.77	58,426,400
03 Jun 2019	26.59	26.99	26.40	26.68	26.54	50,109,900
31 May 2019	26.50	26.87	26.48	26.60	26.46	68,304,200
30 May 2019	27.77	27.93	26.98	27.16	27.01	58,649,300
29 May 2019	27.53	27.85	27.38	27.75	27.60	49,818,900
28 May 2019	28.05	28.25	27.88	27.90	27.75	44,273,400
24 May 2019	27.93	28.26	27.86	28.18	28.03	35,524,400
23 May 2019	28.13	28.20	27.50	27.76	27.61	59,772,900
22 May 2019	28.51	28.63	28.35	28.49	28.34	29,177,600
21 May 2019	28.57	28.75	28.45	28.69	28.54	39,258,700
20 May 2019	28.40	28.52	28.24	28.40	28.25	41,717,600
17 May 2019	28.25	28.64	28.22	28.40	28.25	43,772,500
16 May 2019	28.46	28.83	28.43	28.59	28.44	42,791,500
15 May 2019	28.10	28.49	28.01	28.29	28.14	51,973,200
14 May 2019	28.36	28.99	28.21	28.62	28.47	52,216,100
13 May 2019	28.96	29.00	28.05	28.25	28.10	72,547,000
10 May 2019	29.46	29.71	29.19	29.58	29.42	59,649,900
09 May 2019	29.42	29.78	29.28	29.71	29.55	44,173,500
08 May 2019	29.73	30.11	29.67	29.80	29.64	39,903,400
07 May 2019	30.16	30.17	29.63	29.92	29.76	58,528,400
06 May 2019	30.11	30.61	30.07	30.47	30.31	39,882,000
03 May 2019	30.66	30.80	30.50	30.71	30.54	35,256,100
02 May 2019	30.26	30.56	30.15	30.50	30.34	40,634,100
01 May 2019	30.56	30.89	30.18	30.26	30.10	56,161,000
30 Apr 2019	30.80	30.88	30.41	30.58	30.42	47,764,200
29 Apr 2019	30.43	31.17	30.41	30.77	30.60	68,408,600
26 Apr 2019	30.17	30.39	30.05	30.35	30.19	40,627,500
25 Apr 2019	29.91	30.32	29.90	30.08	29.92	43,243,800
24 Apr 2019	29.95	30.17	29.85	30.02	29.86	40,078,100
23 Apr 2019	29.99	30.21	29.92	30.07	29.91	41,889,700
22 Apr 2019	29.93	30.10	29.78	30.05	29.89	34,763,400
18 Apr 2019	29.95	30.16	29.82	30.03	29.87	61,796,600
17 Apr 2019	29.83	30.12	29.46	30.03	29.87	94,831,600
16 Apr 2019	29.30	30.05	29.00	29.88	29.72	105,168,400
15 Apr 2019	30.10	30.14	29.66	29.84	29.68	57,438,800
12 Apr 2019	29.56	30.22	29.56	30.17	30.01	100,192,000
11 Apr 2019	29.25	29.49	28.99	29.07	28.91	50,440,100
10 Apr 2019	28.90	29.15	28.75	29.07	28.91	42,669,700
09 Apr 2019	29.00	29.07	28.74	28.89	28.73	40,535,300
08 Apr 2019	28.89	29.20	28.87	29.17	29.01	35,272,800
05 Apr 2019	29.32	29.50	28.98	29.08	28.92	46,383,400
04 Apr 2019	28.85	29.31	28.84	29.15	28.99	53,712,100
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