Canada markets close in 3 hours 30 minutes

Bank of America Corporation (BAC-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.66-0.15 (-0.63%)
As of 12:26PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202223.6923.6823.5723.6623.6619,851
Oct 06, 202223.9623.9623.7823.8123.8179,404
Oct 05, 202223.8423.9923.7023.9323.93133,672
Oct 04, 202223.6523.9623.6523.9023.90123,042
Oct 03, 202223.4723.7023.4023.5623.56168,747
Sept 30, 202223.5423.6523.3623.3723.37186,215
Sept 29, 202223.7323.7823.4023.6623.66148,229
Sept 29, 20220.367188 Dividend
Sept 28, 202224.0024.2023.8724.1823.81166,229
Sept 27, 202223.8824.0523.7523.9623.6095,809
Sept 26, 202224.0024.1723.7723.8523.4989,447
Sept 23, 202224.2724.3123.9724.0623.6982,050
Sept 22, 202224.5724.5724.2724.3924.02112,172
Sept 21, 202224.4424.7524.4224.6724.3087,067
Sept 20, 202224.5124.5324.4024.4824.11192,847
Sept 19, 202224.6524.7524.5924.6124.24117,033
Sept 16, 202224.6224.8124.5224.6924.3270,477
Sept 15, 202224.8524.9424.7424.7424.3665,512
Sept 14, 202224.7924.9924.6624.8524.47176,006
Sept 13, 202224.6824.8224.5924.7724.39116,554
Sept 12, 202224.9025.0924.8624.8924.5182,532
Sept 09, 202224.6924.8924.6924.8224.4495,430
Sept 08, 202224.7624.9024.6424.6424.2768,415
Sept 07, 202224.8024.8624.6824.8224.44160,957
Sept 06, 202224.9024.9324.6324.7624.3879,398
Sept 02, 202224.9225.0024.8824.9524.5771,800
Sept 01, 202224.9525.0524.8224.8824.50141,745
Aug 31, 202225.1425.3325.0125.0324.65102,239
Aug 30, 202225.2125.2425.1125.1624.7867,642
Aug 29, 202225.1525.2525.1025.2224.8445,019
Aug 26, 202225.2125.2725.1525.2324.85204,674
Aug 25, 202225.1825.3125.1225.2424.8628,637
Aug 24, 202225.0025.2724.9025.0924.7152,647
Aug 23, 202225.1925.2924.5025.0124.63158,053
Aug 22, 202225.2725.3325.2325.2324.8570,970
Aug 19, 202225.4025.4325.1225.4125.0282,645
Aug 18, 202225.4725.5025.4025.4825.0922,374
Aug 17, 202225.5625.6025.4325.4725.0849,152
Aug 16, 202225.6025.6225.5025.6225.2341,889
Aug 15, 202225.5825.6625.5525.6125.2221,097
Aug 12, 202225.5025.6325.4925.5825.1936,432
Aug 11, 202225.6325.6525.4625.5025.1130,173
Aug 10, 202225.4925.7225.4525.6125.2244,081
Aug 09, 202225.5025.5325.2525.4725.0831,415
Aug 08, 202225.5225.6325.5225.5525.1680,328
Aug 05, 202225.6025.6425.4525.5425.15109,768
Aug 04, 202225.5725.7025.5225.6825.29113,688
Aug 03, 202225.6025.6925.5025.6625.2760,510
Aug 02, 202225.3825.6825.3125.5525.16122,451
Aug 01, 202225.3725.5225.3425.4225.0356,981
Jul 29, 202225.3425.4625.2425.3424.9688,707
Jul 28, 202225.3525.3525.1725.3024.92119,209
Jul 27, 202225.2525.3825.2225.2924.91166,443
Jul 26, 202225.3125.3225.2225.2224.84370,975
Jul 25, 202225.3425.3525.2525.3124.9337,982
Jul 22, 202225.2825.3525.2625.3124.93137,667
Jul 21, 202225.2725.3225.2725.2824.90214,582
Jul 20, 202225.2925.3925.2725.3024.92297,525
Jul 19, 202225.2525.3925.2525.2824.9047,741
Jul 18, 202225.2025.3825.2025.2524.8749,729
Jul 15, 202225.2325.3025.1625.2324.8571,031
Jul 14, 202225.0625.2225.0125.1924.8148,825
Jul 13, 202224.9525.2424.9525.1924.8138,176
Jul 12, 202225.2925.3125.0925.1324.75107,068
Jul 11, 202225.1525.3025.1125.2124.8340,773
Jul 08, 202225.1525.2525.0525.2224.84143,646
Jul 07, 202225.1625.2825.1025.2424.8675,903
Jul 06, 202225.0025.1924.8325.1524.77246,898
Jul 05, 202224.9225.0624.6924.9124.53145,304
Jul 01, 202224.7725.0324.7024.9124.5383,526
Jun 30, 202224.5024.7724.4124.7024.32107,935
Jun 30, 20220.367188 Dividend
Jun 29, 202224.8124.9024.7124.8824.1466,723
Jun 28, 202224.7124.8324.6024.7624.02135,116
Jun 27, 202224.7624.7824.6124.6623.93113,276
Jun 24, 202224.6524.7024.5624.6923.96118,886
Jun 23, 202224.4924.6124.4124.6123.8873,999
Jun 22, 202224.2224.5024.1724.4923.7683,546
Jun 21, 202224.2524.3824.2324.3523.63108,688
Jun 17, 202223.9724.1523.8924.1023.38204,226
Jun 16, 202223.8424.2423.7023.9523.24128,944
Jun 15, 202223.7124.3023.6824.1923.47144,500
Jun 14, 202223.7523.8123.6123.7523.05203,720
Jun 13, 202224.2924.2923.6223.7023.00216,027
Jun 10, 202224.8924.8924.5224.5623.83155,669
Jun 09, 202225.2025.2025.0125.0124.2779,196
Jun 08, 202225.1725.3325.1425.1524.4047,753
Jun 07, 202225.1025.3125.0725.2124.4680,969
Jun 06, 202225.1425.2725.1125.1524.4076,688
Jun 03, 202225.0625.2425.0125.2424.49121,671
Jun 02, 202225.0325.2624.8425.2024.45144,747
Jun 01, 202225.2925.3324.9625.0424.30157,683
May 31, 202225.2525.4025.0825.1624.41172,290
May 27, 202225.1525.6525.1525.5024.74105,834
May 26, 202224.9825.2424.9525.1524.40109,583
May 25, 202224.5124.9024.5124.9024.16122,248
May 24, 202223.9924.4723.9524.4723.7482,096
May 23, 202224.1524.3123.8923.9923.28132,126
May 20, 202224.2624.3324.0224.1223.40122,853
May 19, 202224.1024.3024.1024.2023.48108,352
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...