BAC-PB - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201926.3426.4626.3026.4026.4061,164
May 23, 201926.3026.3426.2726.3226.3263,972
May 22, 201926.3226.3726.3026.3426.3444,833
May 21, 201926.2426.3226.2426.3126.3197,477
May 20, 201926.4026.4626.2426.2426.2496,723
May 17, 201926.4726.4726.4026.4226.4226,118
May 16, 201926.3626.4826.3226.4726.4785,865
May 15, 201926.2426.3326.2226.2926.2989,562
May 14, 201926.3926.3926.2226.2826.28169,698
May 13, 201926.3126.4026.2526.3126.3186,711
May 10, 201926.3726.4326.3226.4226.4248,384
May 09, 201926.3026.3726.2526.3626.3698,540
May 08, 201926.4026.4426.2526.3026.30108,304
May 07, 201926.6726.6726.4126.4426.44164,871
May 06, 201926.6026.7126.5426.6726.6729,342
May 03, 201926.6626.7126.5726.6026.6045,834
May 02, 201926.6726.6726.6026.6226.6256,531
May 01, 201926.6526.6726.5726.6126.61105,969
Apr 30, 201926.5226.6826.4026.6826.68360,664
Apr 30, 20190.375 Dividend
Apr 29, 201926.7226.7826.6626.7626.39113,586
Apr 26, 201926.6826.7226.6126.6826.3154,669
Apr 25, 201926.6726.7326.6026.6626.2974,162
Apr 24, 201926.6626.6926.5926.6326.2667,800
Apr 23, 201926.5426.5926.5426.5726.2050,810
Apr 22, 201926.5926.6026.5526.5526.1862,875
Apr 18, 201926.5726.6026.5426.5426.1759,348
Apr 17, 201926.6026.6526.5826.6026.2372,670
Apr 16, 201926.6426.6926.5926.6026.2374,217
Apr 15, 201926.7226.7426.5626.5626.1980,781
Apr 12, 201926.6626.7226.6126.6726.2953,476
Apr 11, 201926.6026.6526.5726.6026.2391,451
Apr 10, 201926.5926.6326.5326.5926.22121,227
Apr 09, 201926.5526.6526.4926.5626.1953,317
Apr 08, 201926.6026.6726.5526.5526.1838,895
Apr 05, 201926.6426.6426.5526.6026.2364,909
Apr 04, 201926.6926.7126.5926.6026.2377,649
Apr 03, 201926.6426.6526.5726.6126.2493,959
Apr 02, 201926.6426.6526.5626.5926.2257,941
Apr 01, 201926.5226.7426.5226.5526.18162,132
Mar 29, 201926.3226.6026.2526.5326.16359,067
Mar 28, 201926.2426.3126.1926.2325.86220,808
Mar 27, 201926.1926.2526.1226.1525.78151,178
Mar 26, 201926.2026.2026.0626.1525.7885,099
Mar 25, 201926.2826.2826.1126.1425.77112,928
Mar 22, 201926.1826.3926.1526.2225.85100,441
Mar 21, 201926.2626.3626.1126.1525.7886,392
Mar 20, 201926.3026.3026.1926.2025.83111,457
Mar 19, 201926.3326.4226.2526.3025.9392,531
Mar 18, 201926.5026.5026.3026.3325.9695,878
Mar 15, 201926.4326.5026.3126.4226.0593,967
Mar 14, 201926.3526.4226.2826.3926.02172,381
Mar 13, 201926.3826.4126.2826.2825.91192,076
Mar 12, 201926.3626.3626.2726.3125.9486,317
Mar 11, 201926.4026.4026.2426.2725.90112,372
Mar 08, 201926.3226.3526.2126.3025.93103,716
Mar 07, 201926.5026.5026.2526.3025.93255,558
Mar 06, 201926.5726.5726.4026.4726.10282,338
Mar 05, 201926.6226.6426.5026.5526.18247,605
Mar 04, 201926.5026.6826.3826.6026.23128,807
Mar 01, 201926.3026.6326.2526.5726.20197,679
Feb 28, 201926.1326.3126.0226.3125.94233,453
Feb 27, 201926.0526.1526.0326.0925.72117,959
Feb 26, 201926.0526.0926.0126.0525.68126,405
Feb 25, 201926.1326.1526.0126.0525.68121,057
Feb 22, 201926.0426.1326.0426.1025.7359,501
Feb 21, 201926.1726.1926.0126.0925.7269,045
Feb 20, 201926.1326.1926.0726.1825.8150,426
Feb 19, 201926.1926.2026.0326.0925.7289,611
Feb 15, 201926.1726.1926.1026.1925.8278,691
Feb 14, 201926.1326.1826.0626.1425.7761,776
Feb 13, 201926.1126.1826.0326.1625.7957,365
Feb 12, 201925.9326.0625.9026.0525.6853,072
Feb 11, 201925.8925.9325.8125.9325.5745,763
Feb 08, 201925.9325.9325.7825.8325.4755,753
Feb 07, 201925.9725.9725.8425.9325.57184,454
Feb 06, 201925.9926.0025.9025.9525.5972,505
Feb 05, 201925.9825.9925.9125.9825.6246,515
Feb 04, 201926.0126.0125.9225.9325.57115,760
Feb 01, 201925.9825.9825.7725.9425.5866,295
Jan 31, 201925.9026.0025.6325.9825.62164,350
Jan 31, 20190.375 Dividend
Jan 30, 201926.0426.2026.0026.1825.4480,055
Jan 29, 201925.9626.0525.9525.9625.2367,552
Jan 28, 201925.9626.0225.8725.9625.2367,690
Jan 25, 201925.8026.0725.7925.9225.19112,564
Jan 24, 201925.7025.8625.6025.7024.98144,713
Jan 23, 201925.6025.7225.6025.7024.9894,822
Jan 22, 201925.6025.7025.5225.5924.87133,725
Jan 18, 201925.4425.7725.3725.7124.99463,819
Jan 17, 201925.3325.4725.2925.4124.70112,029
Jan 16, 201925.4725.4725.2025.3724.66394,544
Jan 15, 201925.6125.6125.4925.5424.8275,773
Jan 14, 201925.6325.6325.5125.5124.7962,185
Jan 11, 201925.6225.6525.5325.5824.8680,469
Jan 10, 201925.5925.6425.5025.6224.90133,182
Jan 09, 201925.6125.6125.5125.5824.86179,333
Jan 08, 201925.6725.6725.5525.5624.84100,525
Jan 07, 201925.7025.8625.6225.6224.90115,268
Jan 04, 201925.4725.7225.4625.6324.9179,852
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...