BAC-PB - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201926.6526.6526.5326.6226.62154,465
Sep 13, 201926.7926.7926.5226.6226.62181,336
Sep 12, 201926.7626.7826.7026.7526.75117,453
Sep 11, 201926.7726.7726.6026.7226.72428,191
Sep 10, 201926.8826.8826.7626.7826.78394,589
Sep 09, 201926.9226.9226.8326.8826.88167,590
Sep 06, 201926.8926.9126.8126.8726.87117,198
Sep 05, 201926.8826.9126.8326.8726.87133,280
Sep 04, 201926.8926.9326.8526.8926.89423,894
Sep 03, 201926.8626.9526.7526.8926.89287,017
Aug 30, 201926.8326.9326.8126.8426.841,378,618
Aug 29, 201927.0527.0526.9026.9326.93228,102
Aug 28, 201927.0427.0626.9427.0127.01100,616
Aug 27, 201926.9827.0626.9127.0427.04120,699
Aug 26, 201927.0427.0426.9426.9826.9897,135
Aug 23, 201927.0627.0826.9727.0027.00235,650
Aug 22, 201926.9727.0626.9327.0627.06141,305
Aug 21, 201926.9326.9626.8826.9226.9256,569
Aug 20, 201926.9126.9326.8626.8626.86153,534
Aug 19, 201926.8526.8826.8226.8826.8884,393
Aug 16, 201927.0727.0726.7726.8526.85421,192
Aug 15, 201926.9127.0526.8827.0527.05155,115
Aug 14, 201926.8926.9626.8426.9226.92165,864
Aug 13, 201926.8926.9726.8326.8926.89418,026
Aug 12, 201926.9326.9326.8126.8126.8136,550
Aug 09, 201926.8326.9326.8026.9326.9383,127
Aug 08, 201926.7426.8526.7326.7826.7842,936
Aug 07, 201926.7626.8426.7126.7126.7152,732
Aug 06, 201926.9326.9726.8426.8826.8866,258
Aug 05, 201926.9326.9826.7926.9326.9395,135
Aug 02, 201926.8327.0226.7827.0227.02105,467
Aug 01, 201926.8326.9326.7626.8226.82128,201
Jul 31, 201926.7926.9326.7226.9026.90272,390
Jul 31, 20190.375 Dividend
Jul 30, 201927.1227.1727.0827.0826.70198,535
Jul 29, 201926.9827.1226.9827.1026.7298,619
Jul 26, 201927.0027.0026.9326.9326.5659,097
Jul 25, 201927.1127.1126.9726.9826.6154,843
Jul 24, 201926.9227.0926.8927.0526.68204,987
Jul 23, 201926.9026.9126.8226.9026.5371,931
Jul 22, 201926.8026.9026.7826.8826.51106,935
Jul 19, 201926.7826.8426.7326.7326.3680,293
Jul 18, 201926.8326.8426.7426.7626.39205,740
Jul 17, 201926.7326.8426.7326.7826.41231,716
Jul 16, 201926.9026.9026.7226.7326.36292,946
Jul 15, 201926.9226.9726.9026.9526.5831,639
Jul 12, 201926.8326.9226.8126.8926.5268,372
Jul 11, 201926.8926.9326.8226.8426.4757,036
Jul 10, 201926.9726.9726.8626.9126.5468,569
Jul 09, 201926.9026.9926.8726.9326.5656,965
Jul 08, 201926.8426.9226.8026.8726.5055,957
Jul 05, 201926.8326.8826.7726.8426.4765,020
Jul 03, 201926.8126.8626.7826.8526.4823,004
Jul 02, 201926.7226.8326.6626.8126.4479,301
Jul 01, 201926.7626.7826.6626.7226.3558,263
Jun 28, 201926.7126.7626.5826.7426.37185,076
Jun 27, 201926.6526.6726.5626.5626.1971,584
Jun 26, 201926.7226.7426.5826.6326.26339,451
Jun 25, 201926.7926.7926.6226.7226.35104,790
Jun 24, 201926.8326.8426.7026.7826.4141,469
Jun 21, 201926.8426.8826.6626.7526.3892,447
Jun 20, 201926.9426.9426.7526.7926.42108,277
Jun 19, 201926.7826.8626.7226.7626.39134,469
Jun 18, 201926.8026.8126.6126.7126.34298,595
Jun 17, 201926.8026.8326.6826.7126.34124,670
Jun 14, 201926.7926.8426.7526.8426.4770,479
Jun 13, 201926.8426.8426.7626.7926.4257,173
Jun 12, 201926.8326.8326.7326.8026.4362,191
Jun 11, 201926.7826.8026.6826.7626.3838,983
Jun 10, 2019------
Jun 07, 201926.6726.7426.6026.7226.3591,521
Jun 06, 201926.6026.6526.4726.6126.2471,372
Jun 05, 201926.6026.6026.4526.5526.18108,684
Jun 04, 2019------
Jun 03, 201926.4626.5326.4126.4126.0462,133
May 31, 201926.4926.5326.3826.5326.16150,209
May 30, 201926.4226.5026.4126.4426.0752,716
May 29, 201926.4326.5026.3526.4126.04477,942
May 28, 201926.3726.4426.3526.3926.0280,164
May 24, 201926.3426.4626.3026.4026.0361,164
May 23, 201926.3026.3426.2726.3225.9663,972
May 22, 201926.3226.3726.3026.3425.9844,833
May 21, 201926.2426.3226.2426.3125.9597,477
May 20, 201926.4026.4626.2426.2425.8896,723
May 17, 201926.4726.4726.4026.4226.0526,118
May 16, 201926.3626.4826.3226.4726.1085,865
May 15, 201926.2426.3326.2226.2925.9389,562
May 14, 201926.3926.3926.2226.2825.92169,698
May 13, 201926.3126.4026.2526.3125.9586,711
May 10, 201926.3726.4326.3226.4226.0548,384
May 09, 201926.3026.3726.2526.3625.9998,540
May 08, 201926.4026.4426.2526.3025.94108,304
May 07, 201926.6726.6726.4126.4426.07164,871
May 06, 201926.6026.7126.5426.6726.3029,342
May 03, 201926.6626.7126.5726.6026.2345,834
May 02, 201926.6726.6726.6026.6226.2556,531
May 01, 201926.6526.6726.5726.6126.24105,969
Apr 30, 201926.5226.6826.4026.6826.31360,664
Apr 30, 20190.375 Dividend
Apr 29, 201926.7226.7826.6626.7626.02113,586
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...