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
03 Apr 2020	20.40	20.74	19.68	20.03	20.03	68,227,400
02 Apr 2020	19.65	20.79	19.59	20.57	20.57	70,007,400
01 Apr 2020	19.93	20.35	19.51	19.77	19.77	83,961,300
31 Mar 2020	21.82	22.49	20.96	21.23	21.23	95,213,700
30 Mar 2020	21.65	22.35	21.27	22.04	22.04	80,449,100
27 Mar 2020	21.68	22.20	21.10	21.60	21.60	91,522,800
26 Mar 2020	21.31	22.95	21.17	22.72	22.72	116,111,400
25 Mar 2020	21.71	22.10	20.41	21.10	21.10	146,991,300
24 Mar 2020	19.42	21.15	19.01	21.03	21.03	147,882,400
23 Mar 2020	19.26	19.67	17.95	18.08	18.08	181,898,500
20 Mar 2020	21.76	21.84	19.56	19.67	19.67	150,910,400
19 Mar 2020	20.26	21.75	19.00	21.20	21.20	122,461,300
18 Mar 2020	20.27	20.97	19.70	20.79	20.79	148,272,500
17 Mar 2020	21.06	22.69	20.03	21.98	21.98	120,065,700
16 Mar 2020	19.85	21.73	19.58	20.44	20.44	121,688,800
13 Mar 2020	22.19	24.25	21.48	24.16	24.16	128,357,400
12 Mar 2020	20.59	22.87	20.15	20.51	20.51	139,552,600
11 Mar 2020	22.84	23.96	22.26	22.67	22.67	127,347,000
10 Mar 2020	23.25	23.68	21.59	23.61	23.61	134,863,600
09 Mar 2020	22.23	23.49	21.51	21.93	21.93	145,196,000
06 Mar 2020	25.47	26.21	25.10	25.71	25.71	119,121,200
05 Mar 2020	27.24	27.35	26.40	26.78	26.78	110,878,700
05 Mar 2020	0.18 Dividend
04 Mar 2020	28.25	28.42	27.40	28.39	28.21	111,239,800
03 Mar 2020	29.37	29.75	27.62	27.75	27.57	138,698,500
02 Mar 2020	28.35	29.38	27.44	29.37	29.18	147,776,300
28 Feb 2020	28.00	28.75	27.70	28.50	28.32	171,263,600
27 Feb 2020	29.55	30.30	28.91	29.13	28.95	121,148,300
26 Feb 2020	31.39	31.60	30.56	30.63	30.44	80,012,800
25 Feb 2020	32.69	32.76	30.84	31.08	30.88	91,586,800
24 Feb 2020	33.18	33.21	32.52	32.73	32.52	79,159,600
21 Feb 2020	34.53	34.64	34.14	34.36	34.14	46,675,500
20 Feb 2020	34.46	35.08	34.46	34.85	34.63	42,604,100
19 Feb 2020	34.45	34.85	34.41	34.72	34.50	29,632,100
18 Feb 2020	34.77	34.83	34.01	34.27	34.05	40,318,000
14 Feb 2020	34.88	34.96	34.70	34.85	34.63	26,447,700
13 Feb 2020	34.76	35.03	34.55	34.91	34.69	31,775,100
12 Feb 2020	35.08	35.45	34.78	34.92	34.70	36,656,700
11 Feb 2020	34.85	35.04	34.76	34.77	34.55	32,476,300
10 Feb 2020	34.44	34.69	34.38	34.69	34.47	24,373,800
07 Feb 2020	34.32	34.66	34.24	34.61	34.39	31,263,000
06 Feb 2020	34.94	35.01	34.60	34.67	34.45	39,511,500
05 Feb 2020	34.10	34.81	34.07	34.71	34.49	54,604,800
04 Feb 2020	33.56	33.90	33.53	33.62	33.41	45,061,600
03 Feb 2020	33.00	33.40	32.92	32.97	32.76	48,508,200
31 Jan 2020	33.07	33.17	32.65	32.83	32.62	54,845,300
30 Jan 2020	32.70	33.52	32.67	33.48	33.27	50,542,800
29 Jan 2020	33.33	33.44	32.98	33.01	32.80	37,414,700
28 Jan 2020	33.02	33.49	32.95	33.24	33.03	38,834,600
27 Jan 2020	32.57	33.13	32.47	32.85	32.64	57,096,200
24 Jan 2020	34.12	34.14	33.27	33.54	33.33	47,797,200
23 Jan 2020	34.09	34.26	33.73	34.12	33.90	45,717,100
22 Jan 2020	34.37	34.45	34.23	34.36	34.14	38,879,700
21 Jan 2020	34.42	34.52	34.22	34.26	34.04	50,811,000
17 Jan 2020	34.92	34.95	34.60	34.71	34.49	54,156,100
16 Jan 2020	34.90	34.99	34.60	34.72	34.50	50,368,500
15 Jan 2020	34.77	34.79	34.34	34.67	34.45	74,745,500
14 Jan 2020	35.30	35.67	35.11	35.32	35.10	66,719,300
13 Jan 2020	34.84	35.07	34.66	35.06	34.84	37,956,100
10 Jan 2020	35.00	35.07	34.66	34.74	34.52	39,730,400
09 Jan 2020	35.30	35.33	34.94	35.03	34.81	39,861,600
08 Jan 2020	34.57	35.19	34.55	34.97	34.75	45,311,600
07 Jan 2020	34.70	34.92	34.53	34.62	34.40	34,149,000
06 Jan 2020	34.41	34.90	34.37	34.85	34.63	42,185,000
03 Jan 2020	34.98	35.15	34.76	34.90	34.68	50,357,900
02 Jan 2020	35.35	35.66	35.29	35.64	35.41	37,614,200
31 Dec 2019	35.03	35.26	34.97	35.22	35.00	29,630,100
30 Dec 2019	35.57	35.65	35.09	35.15	34.93	30,705,100
27 Dec 2019	35.70	35.72	35.26	35.35	35.13	28,111,300
26 Dec 2019	35.32	35.56	35.29	35.52	35.29	26,992,100
24 Dec 2019	35.19	35.28	35.12	35.22	35.00	13,805,400
23 Dec 2019	35.04	35.19	34.95	35.17	34.95	33,995,400
20 Dec 2019	35.24	35.24	34.91	34.96	34.74	109,395,500
19 Dec 2019	35.15	35.23	34.89	34.95	34.73	45,409,500
18 Dec 2019	35.11	35.27	35.05	35.11	34.89	48,757,900
17 Dec 2019	34.85	35.27	34.74	35.04	34.82	50,840,500
16 Dec 2019	34.95	35.09	34.70	34.70	34.48	50,777,100
13 Dec 2019	34.69	34.96	34.35	34.44	34.22	48,539,600
12 Dec 2019	33.78	34.81	33.68	34.68	34.46	64,942,500
11 Dec 2019	33.48	33.76	33.48	33.64	33.43	43,107,800
10 Dec 2019	33.40	33.63	33.30	33.53	33.32	41,960,100
09 Dec 2019	33.50	33.70	33.44	33.51	33.30	32,974,500
06 Dec 2019	33.68	33.80	33.57	33.67	33.46	50,908,500
05 Dec 2019	33.16	33.22	33.00	33.09	32.88	38,304,500
05 Dec 2019	0.18 Dividend
04 Dec 2019	33.08	33.30	32.85	33.15	32.76	46,637,900
03 Dec 2019	32.87	32.90	32.55	32.84	32.45	58,745,100
02 Dec 2019	33.45	33.75	33.34	33.43	33.04	47,158,800
29 Nov 2019	33.37	33.52	33.24	33.32	32.93	19,503,400
27 Nov 2019	33.49	33.60	33.31	33.42	33.03	32,097,700
26 Nov 2019	33.38	33.40	33.12	33.35	32.96	50,626,600
25 Nov 2019	33.33	33.51	33.26	33.47	33.08	50,238,800
22 Nov 2019	32.96	33.32	32.94	33.18	32.79	38,783,900
21 Nov 2019	32.78	33.04	32.63	32.84	32.45	42,787,600
20 Nov 2019	32.79	32.83	32.42	32.69	32.31	43,612,200
19 Nov 2019	33.12	33.15	32.82	32.94	32.55	33,183,700
18 Nov 2019	32.86	33.03	32.75	32.96	32.57	31,133,700
15 Nov 2019	32.92	32.96	32.70	32.93	32.54	36,398,300
14 Nov 2019	32.69	32.86	32.49	32.70	32.32	35,554,600
13 Nov 2019	32.72	32.89	32.48	32.79	32.41	48,887,800
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