BAC-PE - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201923.3223.3223.1723.2223.2217,595
Aug 21, 201923.3723.4523.2523.3023.3036,300
Aug 20, 201923.4423.4423.3023.3323.3324,800
Aug 19, 201923.4423.4523.1123.3423.3410,100
Aug 16, 201923.2923.4523.1823.4423.4413,100
Aug 15, 201923.2023.3723.1123.3323.3323,400
Aug 14, 201922.9723.0922.9723.0823.0817,800
Aug 13, 201922.9623.0022.8223.0023.0015,000
Aug 12, 201922.6622.9222.6622.9222.928,900
Aug 09, 201922.7422.7922.6522.6722.676,800
Aug 08, 201922.8022.8022.6522.8022.8014,600
Aug 07, 201922.5222.7922.4022.7522.7520,400
Aug 06, 201922.4722.5722.4722.5422.5425,100
Aug 05, 201922.7122.7122.3622.4522.4512,700
Aug 02, 201922.6822.7122.4622.6722.6716,200
Aug 01, 201922.6622.8722.5222.6822.6822,300
Jul 31, 201922.8022.9222.6422.6422.6429,400
Jul 30, 201922.8022.8822.7722.8522.8512,900
Jul 30, 20190.256 Dividend
Jul 29, 201923.1023.1022.9623.0222.7632,600
Jul 26, 201922.9023.1022.9022.9722.7112,800
Jul 25, 201922.9223.0622.9222.9922.7324,200
Jul 24, 201922.8522.9922.8522.9522.6915,700
Jul 23, 201922.9822.9822.9422.9522.6916,600
Jul 22, 201922.9322.9822.8822.9422.6812,100
Jul 19, 201922.8522.9922.6622.9422.6877,700
Jul 18, 201922.8022.9822.7222.7722.5232,700
Jul 17, 201922.7222.8022.7022.7522.5019,000
Jul 16, 201922.7622.8522.7022.7722.5239,100
Jul 15, 201922.6522.7122.6222.7122.4617,700
Jul 12, 201922.5522.6522.5522.6522.4016,800
Jul 11, 201922.5922.6222.4822.6122.3621,800
Jul 10, 201922.4322.6022.4222.6022.3519,800
Jul 09, 201922.4022.5122.3822.4822.2315,500
Jul 08, 201922.4522.4522.2822.3922.1415,800
Jul 05, 201922.4722.5022.3222.4022.1511,900
Jul 03, 201922.5722.6022.4422.4822.2319,500
Jul 02, 201922.3522.5722.3522.5722.3212,500
Jul 01, 201922.4022.6022.2322.4122.1643,400
Jun 28, 201922.6922.6922.2622.2622.0154,400
Jun 27, 201922.7022.7022.5122.5322.2811,900
Jun 26, 201922.7522.7522.5122.5122.2623,300
Jun 25, 201922.6022.6822.5022.6422.3912,400
Jun 24, 201922.3522.5722.3522.5722.3212,900
Jun 21, 201922.4522.5522.4522.5122.269,300
Jun 20, 201922.5122.5222.3722.5022.2518,100
Jun 19, 201922.3022.4122.3022.3622.1120,800
Jun 18, 201922.1722.3122.1222.2021.9526,000
Jun 17, 201922.1722.2722.1222.1221.8721,600
Jun 14, 201922.2522.3522.1222.1721.9226,700
Jun 13, 201922.3322.4322.3322.3822.134,500
Jun 12, 201922.3122.4422.3122.3822.1321,100
Jun 11, 201922.3822.4522.3222.4022.1511,600
Jun 10, 201922.4022.4522.3822.3822.1314,500
Jun 07, 201922.3322.4322.3222.3822.138,300
Jun 06, 201922.1422.4922.1422.4222.1726,800
Jun 05, 201922.1122.2322.1122.1421.896,600
Jun 04, 201922.2022.2322.1122.1421.8912,600
Jun 03, 201922.1722.3722.0622.0721.8215,500
May 31, 201922.4822.4822.2222.2221.9716,400
May 30, 201922.5522.5922.4122.4222.1712,800
May 29, 201922.5122.6322.4822.5922.3411,200
May 28, 201922.5722.6522.5122.5322.2816,800
May 24, 201922.4122.6022.4122.5722.3210,000
May 23, 201922.4722.6222.3422.4522.2034,100
May 22, 201922.5422.6422.4122.5622.3116,600
May 21, 201922.3122.4822.3122.4422.196,700
May 20, 201922.3322.4622.2822.3122.066,300
May 17, 201922.6522.7622.4122.4222.177,400
May 16, 201922.8222.8622.6522.6522.4032,000
May 15, 201922.7022.7022.6222.6322.388,100
May 14, 201922.4722.7022.4422.6122.3612,200
May 13, 201922.6922.6922.4522.5022.255,900
May 10, 201922.4822.6922.3622.6922.4418,600
May 09, 201922.4922.5022.3722.4922.2422,900
May 08, 201922.3922.5022.3922.5022.2532,900
May 07, 201922.4722.5322.3822.4922.246,200
May 06, 201922.6222.6222.4322.5022.259,000
May 03, 201922.6522.6522.5322.6022.3515,800
May 02, 201922.6022.6722.5222.6722.4212,200
May 01, 201922.4322.6222.4022.5722.3217,500
Apr 30, 201922.7222.9322.3922.3922.1452,200
Apr 29, 201922.7722.9822.6522.9722.7151,900
Apr 29, 20190.24722 Dividend
Apr 26, 201922.7023.2022.6723.2022.7049,300
Apr 25, 201922.5122.7322.4522.6122.1216,800
Apr 24, 201922.4522.6522.4322.6322.1416,900
Apr 23, 201922.5322.6322.4122.6022.1120,400
Apr 22, 201922.4122.6422.4122.5322.0412,900
Apr 18, 201922.2622.5022.2622.5022.0125,900
Apr 17, 201922.2322.2922.2222.2921.8115,300
Apr 16, 201922.3122.3422.1822.2521.7733,300
Apr 15, 201922.2122.3722.1522.3721.8913,800
Apr 12, 201922.1022.2222.1022.1121.637,400
Apr 11, 201922.0822.0822.0022.0521.5710,500
Apr 10, 201921.9722.0821.9622.0121.5316,500
Apr 09, 201922.1322.2322.0022.0321.556,100
Apr 08, 201922.1122.1722.0222.0821.6014,200
Apr 05, 201922.0022.2522.0022.1021.6210,100
Apr 04, 201922.1422.2122.0822.1621.6817,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...