UK Markets closed

Bank of America Corporation (BML-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.22-0.02 (-0.08%)
At close: 04:00PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202219.2019.3019.0419.2219.2222,930
01 Dec 202219.0019.4119.0019.2419.249,278
30 Nov 202218.7519.0818.7118.9618.9626,672
29 Nov 202218.9219.0018.7818.8018.807,790
28 Nov 202218.9519.0018.8518.8518.8518,847
25 Nov 202218.9519.0018.8118.8318.835,067
23 Nov 202218.9718.9718.8118.8118.8113,238
22 Nov 202218.9119.0018.8218.8818.8814,121
21 Nov 202218.8518.9218.8018.8518.857,380
18 Nov 202218.8518.9918.7518.8718.8726,785
17 Nov 202218.8219.1818.7018.8418.8412,551
16 Nov 202218.9519.0718.7319.0019.0016,062
15 Nov 202218.8619.0818.7018.8018.808,924
14 Nov 202219.0119.3218.7018.8418.848,515
11 Nov 202218.8419.6218.8419.1619.1615,743
10 Nov 202218.6119.2218.5119.2119.2115,848
09 Nov 202218.3618.5718.0118.5718.5710,687
08 Nov 202218.3018.4518.0618.3618.3615,518
07 Nov 202218.3018.3518.1018.2818.2825,124
04 Nov 202218.4818.6418.3518.4118.419,143
03 Nov 202218.8518.9518.2618.4718.4728,359
02 Nov 202218.8018.9718.5018.8418.8424,766
01 Nov 202218.6818.8618.4418.8018.8061,228
31 Oct 202218.7218.9618.6918.8818.8846,073
28 Oct 202218.6518.8918.6518.8618.866,628
27 Oct 202218.8018.8218.6518.7918.794,851
26 Oct 202218.5618.8618.5618.7918.7914,838
25 Oct 202218.5718.8118.5718.7718.774,420
24 Oct 202218.4418.7718.2418.5918.5914,015
21 Oct 202218.3318.6418.2018.5418.5415,765
20 Oct 202218.2518.5018.1118.3218.3223,041
19 Oct 202218.5118.6518.3918.3918.399,722
18 Oct 202218.5218.7018.4018.6818.6810,115
17 Oct 202218.2918.8718.2418.6918.696,295
14 Oct 202218.1218.2217.8618.1918.1910,139
13 Oct 202217.9417.9817.5117.9817.9820,551
12 Oct 202217.9718.2317.9718.1918.198,997
11 Oct 202218.0618.2417.9718.2118.218,121
10 Oct 202218.4818.6618.0618.2818.2815,859
07 Oct 202218.4618.5318.3018.3018.3012,180
06 Oct 202219.3119.3118.4918.6718.679,322
05 Oct 202218.8419.0118.6018.7418.7421,149
04 Oct 202218.9819.2418.9518.9618.967,692
03 Oct 202218.7418.9618.7218.9418.949,156
30 Sept 202219.2119.3718.5118.8118.81165,981
29 Sept 202219.3119.6619.1419.2119.2118,870
28 Sept 202219.3019.5219.2419.4419.449,977
27 Sept 202219.1719.3619.0719.3119.31198,420
26 Sept 202219.1519.2418.9918.9918.994,583
23 Sept 202219.4519.4518.9719.1819.1814,706
22 Sept 202219.7219.7219.3019.4819.4821,232
21 Sept 202219.1519.8519.1419.7419.7430,002
20 Sept 202219.3919.5019.3919.5019.5018,390
19 Sept 202219.3119.4019.0419.3419.3422,898
16 Sept 202218.9219.1218.8719.0819.088,932
15 Sept 202219.0519.2319.0019.1119.118,068
14 Sept 202219.0319.1819.0319.1519.154,763
13 Sept 202219.0519.1718.9119.0919.095,987
12 Sept 202219.4219.4419.2219.3219.327,561
09 Sept 202218.9119.2518.9119.1919.1910,876
08 Sept 202218.7019.0118.7018.9518.9519,403
07 Sept 202218.5018.8718.4918.8118.8118,955
06 Sept 202218.7918.8118.4118.4818.4824,649
02 Sept 202218.6518.7018.5018.5318.536,204
01 Sept 202218.5518.5818.3018.5718.578,048
31 Aug 202218.7519.1018.4618.5618.5652,164
30 Aug 202219.0519.0518.6418.8818.8814,535
29 Aug 202219.1319.4018.7418.9318.9324,753
26 Aug 202219.0119.1418.7019.1419.1412,226
25 Aug 202218.9019.1418.8019.0119.017,021
24 Aug 202219.3819.3818.6418.9818.9813,529
23 Aug 202219.2719.2718.4419.0319.0351,919
22 Aug 202219.5219.5219.1919.3519.355,202
19 Aug 202219.3419.5319.1819.5119.514,435
18 Aug 202219.6719.7019.3819.4619.467,930
17 Aug 202219.5819.5819.2419.5019.5011,070
16 Aug 202219.5119.8619.4919.8419.8414,933
15 Aug 202219.6119.7319.5819.6519.658,823
12 Aug 202219.6119.7719.6119.7019.705,890
11 Aug 202219.6519.8219.6419.7019.704,481
10 Aug 202219.6119.9819.6119.9819.985,038
09 Aug 202219.1719.4519.1119.4519.453,596
08 Aug 202219.2319.7019.2319.7019.705,372
05 Aug 202219.2319.4519.2119.4519.459,470
04 Aug 202219.2319.5019.2319.5019.505,321
03 Aug 202219.1119.5718.9819.5719.5711,082
02 Aug 202218.7519.2318.7219.1119.1149,018
01 Aug 202218.4418.8518.4418.7518.755,648
29 Jul 202218.4618.7518.4518.5818.5814,141
28 Jul 202218.4518.7018.4518.7018.7018,838
27 Jul 202218.7318.7618.4018.7018.7019,092
26 Jul 202218.5918.7418.3618.7318.736,038
25 Jul 202218.8518.8518.6218.7918.795,645
22 Jul 202218.5518.7818.5118.6118.613,171
21 Jul 202218.4718.6618.3818.5918.5914,177
20 Jul 202218.4418.5018.3918.5018.504,745
19 Jul 202218.4318.4818.3618.3618.3614,982
18 Jul 202218.3518.5318.3118.3118.3112,243
15 Jul 202218.5718.5918.3818.4218.4219,249
14 Jul 202218.2218.5517.9518.3218.3212,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...