UK markets closed

Bank of America Corporation (BML-PH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.44+0.13 (+0.67%)
At close: 03:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202219.3019.5219.2419.4419.449,943
27 Sept 202219.1719.3619.0719.3119.31178,420
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
12 Aug 20220.19167 Dividend
11 Aug 202219.6519.8219.6419.7019.514,481
10 Aug 202219.6119.9819.6119.9819.795,038
09 Aug 202219.1719.4519.1119.4519.263,596
08 Aug 202219.2319.7019.2319.7019.515,372
05 Aug 202219.2319.4519.2119.4519.269,470
04 Aug 202219.2319.5019.2319.5019.315,321
03 Aug 202219.1119.5718.9819.5719.3811,082
02 Aug 202218.7519.2318.7219.1118.9249,018
01 Aug 202218.4418.8518.4418.7518.565,648
29 Jul 202218.4618.7518.4518.5818.4014,141
28 Jul 202218.4518.7018.4518.7018.5218,838
27 Jul 202218.7318.7618.4018.7018.5219,092
26 Jul 202218.5918.7418.3618.7318.556,038
25 Jul 202218.8518.8518.6218.7918.615,645
22 Jul 202218.5518.7818.5118.6118.433,171
21 Jul 202218.4718.6618.3818.5918.4114,177
20 Jul 202218.4418.5018.3918.5018.324,745
19 Jul 202218.4318.4818.3618.3618.1814,982
18 Jul 202218.3518.5318.3118.3118.1312,243
15 Jul 202218.5718.5918.3818.4218.2419,249
14 Jul 202218.2218.5517.9518.3218.1412,651
13 Jul 202218.4118.4118.1418.3918.216,426
12 Jul 202218.5318.5618.3218.4218.2422,028
11 Jul 202218.6618.6618.2718.6218.441,522
08 Jul 202218.5118.6418.3218.6018.429,142
07 Jul 202218.6518.6818.2218.6818.5016,874
06 Jul 202218.5818.6918.3318.4318.257,002
05 Jul 202218.4018.6218.2118.5718.3914,760
01 Jul 202218.3218.4818.2518.4818.306,648
30 Jun 202217.7918.5817.6318.3818.20393,877
29 Jun 202217.7717.8517.5417.8317.6658,067
28 Jun 202217.9017.9017.7317.8717.7011,465
27 Jun 202217.8118.0017.6617.9217.7585,622
24 Jun 202217.7918.2517.7818.0917.9111,482
23 Jun 202217.7817.9417.6417.9417.7712,963
22 Jun 202217.4917.9617.4917.9117.7412,999
21 Jun 202217.5017.9817.3417.9017.7312,625
17 Jun 202217.3017.7117.0017.3317.1627,481
16 Jun 202217.3817.5317.3017.4817.3118,066
15 Jun 202217.4017.9917.4017.9917.8112,090
14 Jun 202217.5417.5717.0517.5017.3328,165
13 Jun 202218.3018.3017.5417.5417.3717,258
10 Jun 202218.2018.4018.1318.3518.1723,737
09 Jun 202218.9818.9818.4218.5818.4034,186
08 Jun 202218.9019.0418.8518.9418.7624,590
07 Jun 202218.7618.9218.6918.9218.7426,462
06 Jun 202218.6118.9418.4618.7618.5818,337
03 Jun 202218.1918.6518.1918.6118.4327,362
02 Jun 202218.0518.4418.0518.4118.2324,601
01 Jun 202218.2818.2817.9217.9517.7811,040
31 May 202218.5818.6517.7818.1017.9287,578
27 May 202218.2918.6618.2518.4618.2829,862
26 May 202218.0818.3918.0818.3718.1916,112
25 May 202218.0918.7517.9718.0717.8932,787
24 May 202218.0718.1118.0218.0617.885,219
23 May 202218.1718.2117.9918.1217.9416,563
20 May 202218.6518.6518.2518.2718.0915,095
19 May 202218.2518.7518.2518.4518.2715,453
18 May 202218.4018.6218.3218.4118.238,186
17 May 202218.5618.6918.4018.4018.2219,762
16 May 202218.1418.4918.1118.4018.229,181
13 May 202218.2318.3718.2318.3418.162,369
12 May 202218.4518.7018.3718.5518.377,623
12 May 20220.18542 Dividend
11 May 202218.1818.6218.1818.6218.2623,404
10 May 202218.1518.3018.0518.3017.9410,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...