UK markets closed

Bank of America Corporation (BML-PL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.10-0.28 (-1.38%)
At close: 03:50PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202220.1020.4319.9820.1020.1025,847
01 Dec 202220.2420.4920.1120.3820.3815,234
30 Nov 202219.2720.4119.2220.4120.41105,905
29 Nov 202219.5519.7019.4319.4919.4923,259
28 Nov 202219.5419.9019.5419.7019.7031,527
25 Nov 202219.7219.7219.7219.7219.72121
23 Nov 202219.5119.8819.5119.5419.5411,377
22 Nov 202219.7619.7719.5019.6519.6511,748
21 Nov 202219.6319.7219.4819.5619.5619,046
18 Nov 202219.7919.8119.3519.4819.4821,473
17 Nov 202219.8819.8919.3819.5019.5038,349
16 Nov 202219.8520.0519.7619.7619.7627,303
15 Nov 202219.9220.0019.8019.8019.8030,090
14 Nov 202219.8119.8119.6219.7919.7943,538
11 Nov 202219.6619.8719.3919.7519.7515,642
10 Nov 202218.5719.6018.5719.6019.6038,717
09 Nov 202218.4118.5418.2818.4618.4653,764
08 Nov 202218.2518.5418.2018.4418.4489,169
07 Nov 202218.5818.5818.1818.2418.2462,617
04 Nov 202218.5318.6918.2918.3218.3213,893
03 Nov 202218.6018.6018.4118.4118.4121,975
02 Nov 202218.7618.8418.5518.6018.6031,671
01 Nov 202219.1819.1818.8518.8718.8712,960
31 Oct 202218.8619.1318.7519.0519.0554,666
31 Oct 20220.25556 Dividend
28 Oct 202219.0019.2119.0019.0018.7410,878
27 Oct 202219.0019.0518.9018.9018.6524,457
26 Oct 202218.9919.2318.8019.0118.7523,340
25 Oct 202218.8919.0218.7518.9518.7012,316
24 Oct 202218.7019.0018.6418.7418.4918,756
21 Oct 202218.8519.0018.6218.7018.4539,774
20 Oct 202219.1319.3218.8818.9418.6912,631
19 Oct 202219.3119.6719.1119.2018.9540,877
18 Oct 202219.6519.6519.3719.4019.1411,584
17 Oct 202219.2819.6119.2619.4719.218,625
14 Oct 202219.1619.4219.1619.2418.987,159
13 Oct 202218.9519.4218.7619.3319.0716,504
12 Oct 202219.0019.1319.0019.0718.8113,801
11 Oct 202219.2219.3519.0319.1718.9111,076
10 Oct 202219.3019.4419.0919.1018.8418,901
07 Oct 202219.5019.5019.2419.3019.0412,396
06 Oct 202219.7819.7819.5219.5219.268,188
05 Oct 202219.5619.8019.5119.5519.2910,655
04 Oct 202219.9419.9719.7019.7819.5214,710
03 Oct 202219.7019.9519.6019.6819.4220,133
30 Sept 202220.0020.0019.6619.6619.4058,808
29 Sept 202219.8420.0419.7019.7219.4520,029
28 Sept 202219.7020.0519.7020.0519.7826,210
27 Sept 202219.4019.8019.4019.6919.4331,504
26 Sept 202219.6719.6919.3819.3819.1210,387
23 Sept 202220.0920.1519.6419.8319.5622,040
22 Sept 202220.3720.5320.2020.2019.9365,052
21 Sept 202220.3920.6720.3920.6720.399,344
20 Sept 202220.5020.6720.3220.3720.1013,822
19 Sept 202220.3020.5420.3020.4020.1322,267
16 Sept 202220.1820.5520.1820.4320.1622,523
15 Sept 202220.7020.7720.3520.4020.1341,114
14 Sept 202220.5720.7620.5120.7020.4225,416
13 Sept 202220.2720.7320.2720.5720.2931,518
12 Sept 202220.3820.6920.3820.5320.2530,231
09 Sept 202220.0020.4020.0020.2720.005,338
08 Sept 202219.8820.1819.8820.0919.8230,948
07 Sept 202219.8720.0719.8720.0319.769,955
06 Sept 202219.9619.9619.8019.8519.5825,786
02 Sept 202219.7019.9919.6919.8619.5917,572
01 Sept 202219.6019.8019.6019.7919.5222,845
31 Aug 202220.0220.1519.7619.9019.6320,863
30 Aug 202220.1420.3019.8820.1319.8623,187
29 Aug 202220.3020.3020.1420.2019.939,164
26 Aug 202220.4020.6920.2520.3020.0214,219
25 Aug 202220.1620.5120.1620.5120.2329,357
24 Aug 202220.2420.3020.0020.1719.9035,363
23 Aug 202221.0521.4019.7020.0019.7360,647
22 Aug 202221.4121.4121.0521.0520.7711,779
19 Aug 202221.5121.5221.2921.3621.078,441
18 Aug 202221.8521.8521.6921.7021.418,717
17 Aug 202222.0922.0921.8121.8321.5421,528
16 Aug 202222.1622.2821.9822.2521.9512,498
15 Aug 202222.2122.5722.1922.3222.026,995
12 Aug 202222.1422.3722.1022.1721.877,733
11 Aug 202222.3322.3322.1122.2021.9018,293
10 Aug 202222.3822.5722.3022.3222.0215,263
09 Aug 202222.4022.5122.1722.1721.8714,691
08 Aug 202222.7422.7622.4122.5222.2211,764
05 Aug 202222.8822.9822.5722.7322.4210,923
04 Aug 202222.9623.0122.7523.0022.6937,850
03 Aug 202222.5823.1422.4123.1322.8214,143
02 Aug 202221.0822.6321.0222.5722.2747,111
01 Aug 202221.0221.4721.0221.4721.187,089
29 Jul 202220.8121.2520.7421.0620.7826,407
29 Jul 20220.25556 Dividend
28 Jul 202220.8821.1620.8821.1620.6218,591
27 Jul 202221.1121.1120.8720.9920.4623,595
26 Jul 202220.8321.0320.8221.0320.5018,404
25 Jul 202220.8121.0420.7920.9620.4321,404
22 Jul 202220.8321.1020.7120.7220.1932,467
21 Jul 202220.7821.0620.7621.0520.5219,003
20 Jul 202220.7920.9920.5720.9020.3716,612
19 Jul 202220.8220.8520.5720.6120.0912,659
18 Jul 202220.7120.7620.5720.5720.0511,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...