Canada markets open in 3 hours 21 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.46-0.46 (-1.44%)
At close: 04:00PM EDT
31.46 0.00 (0.00%)
Pre-Market: 06:02AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202231.6031.8831.3631.4631.4640,871,700
Oct 05, 202231.5432.0331.4531.9231.9235,791,100
Oct 04, 202231.7232.5231.6632.3832.3839,758,700
Oct 03, 202230.5931.2830.2031.0931.0934,591,700
Sept 30, 202230.7631.1930.1730.2030.2042,265,800
Sept 29, 202230.6930.9030.2130.6630.6635,220,900
Sept 28, 202230.5331.3130.3931.0731.0738,372,900
Sept 27, 202231.2731.3730.3030.5730.5743,396,600
Sept 26, 202231.3231.8230.6831.0331.0340,360,200
Sept 23, 202231.9332.0931.2131.7331.7355,299,700
Sept 22, 202233.3133.4232.3932.5032.5047,527,500
Sept 21, 202234.3134.4033.1233.1533.1551,667,800
Sept 20, 202234.5034.7833.8834.1734.1733,591,100
Sept 19, 202233.7234.8733.6334.6934.6929,782,000
Sept 16, 202234.1934.2333.6634.1234.1254,235,200
Sept 15, 202233.7934.9033.7034.5134.5144,863,300
Sept 14, 202234.2034.4233.5433.8733.8732,004,400
Sept 13, 202234.5834.7233.8134.0034.0040,959,600
Sept 12, 202235.2035.6335.0335.2735.2730,534,000
Sept 09, 202234.9835.2534.8434.9434.9437,295,100
Sept 08, 202233.4634.7333.2734.6534.6544,361,800
Sept 07, 202232.8133.6732.6333.5733.5740,742,600
Sept 06, 202233.6433.7332.6133.0633.0640,762,400
Sept 02, 202233.9334.4833.2733.4333.4343,987,400
Sept 01, 202233.3433.4932.6633.4733.4732,848,900
Sept 01, 20220.22 Dividend
Aug 31, 202234.1434.3733.6033.6133.3944,917,600
Aug 30, 202234.1834.2833.5434.0933.8748,194,900
Aug 29, 202233.8634.1533.6133.9033.6834,931,000
Aug 26, 202235.4435.4834.0234.0333.8136,152,600
Aug 25, 202234.6035.2834.4535.1434.9140,576,700
Aug 24, 202234.2534.8034.0534.5234.2931,389,400
Aug 23, 202234.6734.9734.3634.4134.1826,588,000
Aug 22, 202234.7534.8234.4534.7234.4931,210,300
Aug 19, 202235.9636.0335.3135.4835.2536,485,400
Aug 18, 202236.2536.4036.0036.2836.0423,138,300
Aug 17, 202236.2036.5936.0836.4136.1727,125,600
Aug 16, 202236.1936.9436.1036.6436.4031,870,200
Aug 15, 202235.8436.3035.6736.2536.0124,908,000
Aug 12, 202236.1636.3135.6936.3036.0631,821,700
Aug 11, 202235.7736.0635.6535.9135.6750,420,800
Aug 10, 202234.5035.4334.4535.0734.8461,415,800
Aug 09, 202233.6533.9633.4133.9233.7040,196,900
Aug 08, 202234.1734.2933.4533.4933.2733,454,300
Aug 05, 202233.2834.3333.2433.9633.7435,874,500
Aug 04, 202233.5233.6733.1733.4033.1828,404,500
Aug 03, 202233.4233.7533.1733.6433.4230,065,800
Aug 02, 202233.6033.7233.0033.0432.8237,884,100
Aug 01, 202233.6233.8933.2233.7133.4932,336,700
Jul 29, 202233.4733.9433.3533.8133.5948,152,500
Jul 28, 202233.5033.7532.9033.3233.1040,176,500
Jul 27, 202233.2433.7732.9533.5933.3730,344,800
Jul 26, 202233.4133.7832.9633.0532.8330,645,700
Jul 25, 202233.7833.9833.4433.7333.5130,381,000
Jul 22, 202233.6033.9433.0933.4333.2127,115,400
Jul 21, 202233.0933.6732.9533.6533.4331,244,000
Jul 20, 202233.1833.4532.9533.3633.1435,514,900
Jul 19, 202232.9033.6232.6833.3533.1346,874,900
Jul 18, 202233.0833.3832.1032.2632.0556,382,900
Jul 15, 202230.6532.6330.6132.2532.0477,801,700
Jul 14, 202230.0930.2229.6730.1329.9351,707,800
Jul 13, 202231.0731.1530.4030.8430.6444,153,700
Jul 12, 202231.0232.0330.9831.3631.1539,527,000
Jul 11, 202231.5531.7931.2931.4631.2529,311,900
Jul 08, 202232.0132.2531.5631.7931.5831,153,800
Jul 07, 202231.5032.0131.4731.8631.6540,137,900
Jul 06, 202231.0131.2530.6430.9830.7835,933,700
Jul 05, 202230.8031.2430.4531.2431.0447,411,800
Jul 01, 202230.9831.6730.6331.5631.3540,236,100
Jun 30, 202231.1731.5530.6431.1330.9346,312,300
Jun 29, 202232.2332.4431.6631.8631.6535,149,700
Jun 28, 202232.8333.5032.1932.2632.0549,863,800
Jun 27, 202232.4232.6031.9132.3532.1447,900,300
Jun 24, 202231.2532.7731.2332.3132.1079,504,700
Jun 23, 202232.3832.4131.2632.0831.8744,091,500
Jun 22, 202232.3932.9432.3232.6032.3938,305,600
Jun 21, 202232.8933.2932.6232.8532.6353,537,200
Jun 17, 202232.0332.5831.6431.9231.7180,470,300
Jun 16, 202231.5032.0030.8631.8531.6461,363,400
Jun 15, 202231.9832.4931.4232.0531.8451,540,100
Jun 14, 202231.9232.6031.2331.4631.2549,349,800
Jun 13, 202232.3932.7731.7432.0231.8161,216,600
Jun 10, 202233.6834.0433.0233.1732.9549,318,200
Jun 09, 202235.7435.8434.5034.5134.2849,419,000
Jun 08, 202235.9236.1135.5235.8935.6633,590,600
Jun 07, 202235.9036.4135.7436.3536.1129,152,200
Jun 06, 202236.7037.2136.1036.1535.9140,394,000
Jun 03, 202236.4836.6836.1336.1935.9525,235,200
Jun 02, 202236.4136.7136.0736.7036.4635,341,900
Jun 02, 20220.21 Dividend
Jun 01, 202237.4637.4736.1736.6736.2235,237,900
May 31, 202236.8237.5336.6137.2036.7471,609,200
May 27, 202236.8937.0536.5837.0236.5743,365,600
May 26, 202236.5036.8436.3436.6736.2260,201,200
May 25, 202235.5036.2735.2935.8435.4049,343,400
May 24, 202235.4735.9634.9635.6535.2146,146,700
May 23, 202234.7636.2634.6635.8735.4369,081,900
May 20, 202234.8034.9832.9633.8633.4562,406,500
May 19, 202234.2934.8434.2534.4534.0347,002,700
May 18, 202235.6235.6934.6034.8834.4547,396,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...