Canada markets close in 2 hours 16 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.16+0.68 (+1.46%)
As of 1:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202146.4947.2446.0547.1647.1625,074,088
Oct. 19, 202146.5046.6346.2046.4846.4832,494,300
Oct. 18, 202146.2946.8946.0346.2846.2849,542,500
Oct. 15, 202145.7746.6745.3646.3746.3764,248,200
Oct. 14, 202144.3745.1043.4845.0745.0782,201,000
Oct. 13, 202143.5543.6442.3343.1443.1443,908,000
Oct. 12, 202143.6744.0043.2743.5443.5436,898,300
Oct. 11, 202144.6044.8143.7543.7843.7836,283,500
Oct. 08, 202144.0744.8143.9244.3444.3439,378,800
Oct. 07, 202144.7944.8744.0344.1244.1246,258,800
Oct. 06, 202143.8544.2943.5544.2444.2447,031,700
Oct. 05, 202143.7744.7543.6744.2244.2254,070,700
Oct. 04, 202143.1144.0743.0743.3443.3448,273,400
Oct. 01, 202142.4843.4342.3943.0843.0840,987,100
Sep. 30, 202143.3543.3542.2342.4542.4547,386,400
Sep. 29, 202143.1843.3242.7443.0743.0744,260,200
Sep. 28, 202143.4344.0443.0643.1643.1660,781,200
Sep. 27, 202142.6843.4342.6443.2643.2649,755,400
Sep. 24, 202141.7242.3441.6542.1442.1439,042,300
Sep. 23, 202140.7641.8840.6541.6941.6949,779,800
Sep. 22, 202139.7540.5239.7540.1440.1446,261,400
Sep. 21, 202139.2739.6038.9439.1339.1338,271,100
Sep. 20, 202139.3839.4638.3639.1139.1167,566,200
Sep. 17, 202140.3440.6740.0840.5040.5092,746,000
Sep. 16, 202140.4840.8140.2040.4540.4542,922,000
Sep. 15, 202139.7340.3439.6740.1440.1452,358,200
Sep. 14, 202141.1341.3139.6639.8439.8453,820,400
Sep. 13, 202140.6040.9640.3540.9440.9442,036,300
Sep. 10, 202141.2241.3540.2440.2740.2740,501,500
Sep. 09, 202140.6641.3540.5640.9340.9336,266,400
Sep. 08, 202141.0841.4940.6840.7840.7836,064,400
Sep. 07, 202141.2541.8541.1841.3241.3243,748,600
Sep. 03, 202141.0241.1940.6841.0541.0541,812,400
Sep. 02, 202141.1141.4940.6441.0241.0244,538,900
Sep. 02, 20210.21 Dividend
Sep. 01, 202141.7541.7841.0341.1940.9852,361,900
Aug. 31, 202141.6742.0741.3641.7541.5454,654,600
Aug. 30, 202142.6342.6341.6341.6641.4544,855,600
Aug. 27, 202142.1242.6541.9442.4942.2746,455,500
Aug. 26, 202142.5042.8442.0242.0441.8341,184,500
Aug. 25, 202141.6642.4541.5442.1541.9451,219,900
Aug. 24, 202141.1041.6841.0441.4841.2735,579,300
Aug. 23, 202140.6341.1040.6040.9140.7035,364,500
Aug. 20, 202140.0940.4739.9140.3740.1640,406,200
Aug. 19, 202140.1240.6740.0140.1939.9951,883,900
Aug. 18, 202140.7741.5340.6640.7940.5850,342,500
Aug. 17, 202141.0541.5740.6241.0940.8843,526,900
Aug. 16, 202141.1641.3040.6141.2941.0838,599,100
Aug. 13, 202142.0942.2341.4341.6341.4241,327,800
Aug. 12, 202142.2342.2941.7742.1541.9437,400,100
Aug. 11, 202141.6042.1941.4841.9541.7458,458,200
Aug. 10, 202140.7141.6240.5841.4341.2244,987,300
Aug. 09, 202140.0540.9639.8040.6740.4656,340,100
Aug. 06, 202139.4740.4139.4740.1539.9558,000,800
Aug. 05, 202138.5739.0638.5539.0238.8234,754,500
Aug. 04, 202138.0338.7737.8638.2738.0742,289,800
Aug. 03, 202138.0638.6337.5538.5538.3539,680,600
Aug. 02, 202138.4038.9537.9137.9637.7749,894,000
Jul. 30, 202138.5138.8338.0538.3638.1646,186,000
Jul. 29, 202138.5538.9838.3738.6838.4843,039,100
Jul. 28, 202138.1938.5037.7538.1337.9443,331,100
Jul. 27, 202137.7238.2437.4637.9837.7939,121,400
Jul. 26, 202137.6638.2437.6638.1337.9432,258,000
Jul. 23, 202138.2038.2737.5637.7037.5148,659,400
Jul. 22, 202138.3638.4037.6837.9637.7752,715,600
Jul. 21, 202138.0538.7737.9838.4638.2649,907,400
Jul. 20, 202136.8638.1236.6137.6937.5059,462,900
Jul. 19, 202136.7537.2536.5136.9336.7483,251,500
Jul. 16, 202139.2239.2937.5937.9237.7360,469,700
Jul. 15, 202138.3939.3338.3238.8338.6354,697,300
Jul. 14, 202139.1139.5537.7938.8638.66105,651,700
Jul. 13, 202140.4840.4839.5839.8639.6654,338,100
Jul. 12, 202139.7940.8139.6440.6340.4242,624,500
Jul. 09, 202139.6540.2439.4040.0439.8443,887,200
Jul. 08, 202138.6239.2438.4838.7838.5852,793,100
Jul. 07, 202139.5740.0039.3639.7539.5543,499,900
Jul. 06, 202140.8140.8839.8740.0739.8747,578,700
Jul. 02, 202141.3741.4741.1041.1540.9428,980,800
Jul. 01, 202141.5641.7041.2141.5441.3328,045,100
Jun. 30, 202140.7641.3640.7241.2341.0229,159,800
Jun. 29, 202141.6341.9540.7540.8940.6838,519,600
Jun. 28, 202141.4641.5841.1041.5641.3534,416,500
Jun. 25, 202141.2741.8340.8441.6241.4153,178,800
Jun. 24, 202140.4441.0140.1840.8340.6237,161,800
Jun. 23, 202140.1640.4240.0740.2040.0032,039,900
Jun. 22, 202139.8840.2639.2839.9739.7744,113,200
Jun. 21, 202139.1239.7839.0339.7539.5548,119,400
Jun. 18, 202139.0139.3038.4938.7838.58102,774,200
Jun. 17, 202142.0242.1039.7239.8039.6080,728,200
Jun. 16, 202141.2841.9940.6741.6241.4163,859,100
Jun. 15, 202141.2841.5640.9041.3941.1839,247,900
Jun. 14, 202141.8541.9141.0641.3641.1536,050,700
Jun. 11, 202141.8141.8941.5141.8641.6531,203,600
Jun. 10, 202142.7642.9641.6241.6941.4840,123,600
Jun. 09, 202142.4742.7342.1142.3242.1042,366,300
Jun. 08, 202142.8643.2442.4342.8842.6641,871,400
Jun. 07, 202143.2743.3943.0643.1242.9028,401,900
Jun. 04, 202143.2443.3942.8343.2743.0537,192,600
Jun. 03, 202142.7743.4942.6843.2543.0346,981,200
Jun. 03, 20210.18 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...