BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 202023.8224.0823.4623.6623.6659,515,900
Jul. 02, 202023.8423.9923.2223.2923.2956,000,200
Jul. 01, 202024.0324.0723.2323.2623.2657,379,900
Jun. 30, 202023.2023.9123.1023.7523.7561,716,200
Jun. 29, 202023.4123.8423.1023.3923.3966,269,200
Jun. 26, 202024.0924.1123.0223.1523.15118,139,200
Jun. 25, 202023.7024.7723.5524.7224.7265,031,900
Jun. 24, 202024.5424.5423.6823.8123.8175,437,100
Jun. 23, 202025.0125.4124.7624.7924.7946,108,300
Jun. 22, 202024.8925.0324.6124.6224.6255,484,300
Jun. 19, 202025.4425.4924.4925.2525.25127,563,600
Jun. 18, 202024.7025.4924.5825.0425.0453,419,000
Jun. 17, 202025.9025.9024.9225.0025.0058,209,900
Jun. 16, 202026.1826.2424.8625.8025.8096,796,500
Jun. 15, 202023.7625.1723.6925.1525.1576,538,900
Jun. 12, 202025.0325.0524.0424.7824.7873,678,900
Jun. 11, 202024.9825.6923.6823.9323.93149,875,500
Jun. 10, 202027.9728.1026.5126.6026.6090,415,300
Jun. 09, 202027.7228.5427.5528.2228.2277,773,400
Jun. 08, 202028.5928.9028.1428.5428.5479,598,500
Jun. 05, 202028.9529.0127.8828.1128.11118,767,900
Jun. 04, 202025.7126.8325.5726.7826.7894,545,300
Jun. 04, 20200.18 Dividend
Jun. 03, 202025.5026.1425.3925.9925.8186,744,600
Jun. 02, 202024.9625.3924.5624.8424.6771,118,100
Jun. 01, 202024.2824.8724.0524.6124.4458,375,500
May 29, 202024.4224.9124.0624.1223.95113,923,800
May 28, 202026.0826.1424.7924.8624.6984,340,800
May 27, 202026.0726.1724.9725.9825.80117,672,700
May 26, 202023.7524.6023.7024.2824.11119,485,500
May 22, 202022.9322.9522.4622.6622.5048,107,000
May 21, 202022.8123.2722.7822.9022.7457,726,000
May 20, 202022.6823.0022.6422.9122.7559,789,500
May 19, 202022.6623.0022.1922.2122.0662,179,000
May 18, 202022.4223.0622.0722.9322.7786,699,200
May 15, 202021.4021.7021.2321.4421.2964,484,000
May 14, 202020.2921.7920.1021.7121.5688,359,100
May 13, 202021.6621.7520.7220.8720.73112,113,400
May 12, 202022.7122.8221.8521.8721.7269,588,700
May 11, 202023.1123.1222.5622.5822.4268,718,200
May 08, 202023.4723.6223.2523.5723.4145,250,000
May 07, 202022.6623.3722.6122.8422.6851,884,300
May 06, 202023.0023.0822.2322.3522.2053,874,600
May 05, 202023.4823.5222.6222.6622.5045,691,900
May 04, 202022.7022.9922.4322.9322.7745,886,100
May 01, 202023.3823.4622.8123.0822.9251,772,600
Apr. 30, 202024.2124.3823.8524.0523.8855,132,400
Apr. 29, 202024.9125.1124.5124.7824.6173,493,900
Apr. 28, 202024.4524.8123.8523.8923.7265,504,900
Apr. 27, 202022.5223.6522.4523.4723.3166,916,700
Apr. 24, 202022.1122.3021.6722.1822.0347,675,700
Apr. 23, 202021.9622.3921.8521.8721.7250,614,800
Apr. 22, 202022.1622.2321.7521.8021.6549,759,100
Apr. 21, 202021.9022.3721.5021.6421.4978,871,300
Apr. 20, 202022.5723.1322.1822.5022.3474,446,300
Apr. 17, 202022.3423.4022.3123.2823.1292,800,300
Apr. 16, 202022.1522.2121.0921.4221.2789,213,300
Apr. 15, 202022.1622.6521.9122.1922.0499,082,200
Apr. 14, 202024.5024.6523.1023.7323.5788,991,100
Apr. 13, 202024.7824.8523.7823.9223.7583,164,700
Apr. 09, 202024.0725.3224.0524.8624.69125,414,800
Apr. 08, 202022.4123.6022.4123.4523.2981,212,300
Apr. 07, 202022.8022.8821.8522.1421.9994,560,300
Apr. 06, 202021.0321.6020.8121.3921.2497,766,200
Apr. 03, 202020.4020.7419.6820.0319.8968,293,500
Apr. 02, 202019.6520.7919.5920.5720.4370,007,400
Apr. 01, 202019.9320.3519.5119.7719.6383,961,300
Mar. 31, 202021.8222.4920.9621.2321.0895,213,700
Mar. 30, 202021.6522.3521.2722.0421.8980,449,100
Mar. 27, 202021.6822.2021.1021.6021.4591,522,800
Mar. 26, 202021.3122.9521.1722.7222.56116,111,400
Mar. 25, 202021.7122.1020.4121.1020.95146,991,300
Mar. 24, 202019.4221.1519.0121.0320.88147,882,400
Mar. 23, 202019.2619.6717.9518.0817.95181,898,500
Mar. 20, 202021.7621.8419.5619.6719.53150,910,400
Mar. 19, 202020.2621.7519.0021.2021.05122,461,300
Mar. 18, 202020.2720.9719.7020.7920.65148,272,500
Mar. 17, 202021.0622.6920.0321.9821.83120,065,700
Mar. 16, 202019.8521.7319.5820.4420.30121,688,800
Mar. 13, 202022.1924.2521.4824.1623.99128,357,400
Mar. 12, 202020.5922.8720.1520.5120.37139,552,600
Mar. 11, 202022.8423.9622.2622.6722.51127,347,000
Mar. 10, 202023.2523.6821.5923.6123.45134,863,600
Mar. 09, 202022.2323.4921.5121.9321.78145,196,000
Mar. 06, 202025.4726.2125.1025.7125.53119,121,200
Mar. 05, 202027.2427.3526.4026.7826.59110,878,700
Mar. 05, 20200.18 Dividend
Mar. 04, 202028.2528.4227.4028.3928.01111,239,800
Mar. 03, 202029.3729.7527.6227.7527.38138,698,500
Mar. 02, 202028.3529.3827.4429.3728.98147,776,300
Feb. 28, 202028.0028.7527.7028.5028.12171,263,600
Feb. 27, 202029.5530.3028.9129.1328.74121,061,400
Feb. 26, 202031.3931.6030.5630.6330.2380,012,800
Feb. 25, 202032.6932.7630.8431.0830.6791,586,800
Feb. 24, 202033.1833.2132.5232.7332.3079,159,600
Feb. 21, 202034.5334.6434.1434.3633.9146,675,500
Feb. 20, 202034.4635.0834.4634.8534.3942,604,100
Feb. 19, 202034.4534.8534.4134.7234.2629,632,100
Feb. 18, 202034.7734.8334.0134.2733.8240,318,000
Feb. 14, 202034.8834.9634.7034.8534.3926,447,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...