Canada markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.36-0.32 (-0.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202138.5138.8338.0538.3638.3646,186,000
Jul. 29, 202138.5538.9838.3738.6838.6843,039,100
Jul. 28, 202138.1938.5037.7538.1338.1343,331,100
Jul. 27, 202137.7238.2437.4637.9837.9839,121,400
Jul. 26, 202137.6638.2437.6638.1338.1332,258,000
Jul. 23, 202138.2038.2737.5637.7037.7048,659,400
Jul. 22, 202138.3638.4037.6837.9637.9652,715,600
Jul. 21, 202138.0538.7737.9838.4638.4649,907,400
Jul. 20, 202136.8638.1236.6137.6937.6959,462,900
Jul. 19, 202136.7537.2536.5136.9336.9383,251,500
Jul. 16, 202139.2239.2937.5937.9237.9260,441,300
Jul. 15, 202138.3939.3338.3238.8338.8354,697,300
Jul. 14, 202139.1139.5537.7938.8638.86105,651,700
Jul. 13, 202140.4840.4839.5839.8639.8654,338,100
Jul. 12, 202139.7940.8139.6440.6340.6342,624,500
Jul. 09, 202139.6540.2439.4040.0440.0443,871,700
Jul. 08, 202138.6239.2438.4838.7838.7852,793,100
Jul. 07, 202139.5740.0039.3639.7539.7543,499,900
Jul. 06, 202140.8140.8839.8740.0740.0747,578,700
Jul. 02, 202141.3741.4741.1041.1541.1528,980,800
Jul. 01, 202141.5641.7041.2141.5441.5428,045,100
Jun. 30, 202140.7641.3640.7241.2341.2329,159,800
Jun. 29, 202141.6341.9540.7540.8940.8938,519,600
Jun. 28, 202141.4641.5841.1041.5641.5634,416,500
Jun. 25, 202141.2741.8340.8441.6241.6253,178,800
Jun. 24, 202140.4441.0140.1840.8340.8337,161,800
Jun. 23, 202140.1640.4240.0740.2040.2032,039,900
Jun. 22, 202139.8840.2639.2839.9739.9744,113,200
Jun. 21, 202139.1239.7839.0339.7539.7548,119,400
Jun. 18, 202139.0139.3038.4938.7838.78102,774,200
Jun. 17, 202142.0242.1039.7239.8039.8080,728,200
Jun. 16, 202141.2841.9940.6741.6241.6263,859,100
Jun. 15, 202141.2841.5640.9041.3941.3939,247,900
Jun. 14, 202141.8541.9141.0641.3641.3636,050,700
Jun. 11, 202141.8141.8941.5141.8641.8631,203,600
Jun. 10, 202142.7642.9641.6241.6941.6940,123,600
Jun. 09, 202142.4742.7342.1142.3242.3242,366,300
Jun. 08, 202142.8643.2442.4342.8842.8841,871,400
Jun. 07, 202143.2743.3943.0643.1243.1228,401,900
Jun. 04, 202143.2443.3942.8343.2743.2737,192,600
Jun. 03, 202142.7743.4942.6843.2543.2546,981,200
Jun. 03, 20210.18 Dividend
Jun. 02, 202143.1043.1742.6042.9442.7634,180,500
Jun. 01, 202142.9543.2842.7742.9242.7442,890,700
May 28, 202142.6642.7142.0542.3942.2138,509,700
May 27, 202142.4842.8542.1242.5542.3752,981,100
May 26, 202142.0242.2541.6642.0441.8641,332,800
May 25, 202142.6943.2641.9342.0141.8352,657,700
May 24, 202142.5842.7842.2542.6342.4531,390,800
May 21, 202142.0242.6041.8942.4042.2240,243,800
May 20, 202141.9042.1341.4641.8741.6936,871,100
May 19, 202141.6542.0041.3141.9741.7942,672,800
May 18, 202142.7042.9542.1442.1641.9837,880,300
May 17, 202142.2442.8542.1642.7442.5632,656,400
May 14, 202142.0642.4841.9242.3642.1830,932,600
May 13, 202140.8642.0940.7841.8441.6642,026,100
May 12, 202142.3842.5641.0441.1841.0147,533,000
May 11, 202141.5542.3441.3441.5741.4042,964,700
May 10, 202142.5042.9442.0342.0541.8741,271,500
May 07, 202141.1342.2541.1142.1842.0039,249,200
May 06, 202141.4842.0641.2442.0141.8339,044,400
May 05, 202141.2041.5640.7641.3941.2237,471,100
May 04, 202140.2441.0839.7841.0040.8353,880,000
May 03, 202140.8741.0540.4240.5640.3941,940,500
Apr. 30, 202140.8440.9040.4740.5340.3639,203,400
Apr. 29, 202140.5541.1340.4641.1140.9444,008,700
Apr. 28, 202139.9340.2239.8840.0339.8634,084,400
Apr. 27, 202139.6739.9239.5139.8839.7134,304,800
Apr. 26, 202139.3539.8539.2839.4139.2434,699,800
Apr. 23, 202138.3239.3438.2239.1839.0248,674,100
Apr. 22, 202138.7538.7738.1738.3638.2048,093,400
Apr. 21, 202137.7538.7837.4138.7238.5637,851,800
Apr. 20, 202139.0039.0037.8938.0837.9250,834,100
Apr. 19, 202139.3939.4339.0339.1739.0142,321,100
Apr. 16, 202139.3139.4238.9139.1538.9960,633,400
Apr. 15, 202139.7339.8438.0538.7438.58118,128,900
Apr. 14, 202138.9840.3338.9239.8839.7152,023,800
Apr. 13, 202139.8139.8239.2039.3239.1646,770,400
Apr. 12, 202139.9940.3839.8540.0639.8945,544,600
Apr. 09, 202139.9140.1839.5139.9939.8245,872,900
Apr. 08, 202139.8039.8539.2239.7039.5345,285,900
Apr. 07, 202139.7740.1539.5940.0539.8843,136,400
Apr. 06, 202139.5340.1539.4639.6939.5242,590,100
Apr. 05, 202140.0040.2839.6039.8039.6350,328,500
Apr. 01, 202138.8339.5238.7239.4939.3265,587,000
Mar. 31, 202138.6238.9938.4638.6938.5349,270,000
Mar. 30, 202138.6339.4638.6338.9938.8356,705,900
Mar. 29, 202138.0538.6337.8638.3138.1545,680,000
Mar. 26, 202138.3538.7638.0838.6838.5266,846,000
Mar. 25, 202136.8737.7536.6337.6637.5047,517,900
Mar. 24, 202137.2137.7936.8936.9036.7543,896,800
Mar. 23, 202137.3637.8236.7836.9036.7549,838,000
Mar. 22, 202138.0838.3837.4037.6637.5054,701,300
Mar. 19, 202138.2938.9237.5338.5338.37106,252,700
Mar. 18, 202138.5139.9738.4238.9438.7895,439,700
Mar. 17, 202138.0038.3637.3337.9537.7963,796,000
Mar. 16, 202137.4237.7236.9737.6437.4850,300,400
Mar. 15, 202138.0338.0737.2237.7537.5950,131,600
Mar. 12, 202137.9238.1837.5837.9437.7846,069,600
Mar. 11, 202137.2737.7936.8537.2437.0845,834,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...