BAC-PE - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201922.4722.5022.4622.5022.501,984
May 22, 201922.5422.6422.4122.5622.5616,600
May 21, 201922.3122.4822.3122.4422.446,700
May 20, 201922.3322.4622.2822.3122.316,300
May 17, 201922.6522.7622.4122.4222.427,400
May 16, 201922.8222.8622.6522.6522.6532,000
May 15, 201922.7022.7022.6222.6322.638,100
May 14, 201922.4722.7022.4422.6122.6112,200
May 13, 201922.6922.6922.4522.5022.505,900
May 10, 201922.4822.6922.3622.6922.6918,600
May 09, 201922.4922.5022.3722.4922.4922,900
May 08, 201922.3922.5022.3922.5022.5032,900
May 07, 201922.4722.5322.3822.4922.496,200
May 06, 201922.6222.6222.4322.5022.509,000
May 03, 201922.6522.6522.5322.6022.6015,800
May 02, 201922.6022.6722.5222.6722.6712,200
May 01, 201922.4322.6222.4022.5722.5717,500
Apr 30, 201922.7222.9322.3922.3922.3952,200
Apr 29, 201922.7722.9822.6522.9722.9751,900
Apr 29, 20190.24722 Dividend
Apr 26, 201922.7023.2022.6723.2022.9549,300
Apr 25, 201922.5122.7322.4522.6122.3716,800
Apr 24, 201922.4522.6522.4322.6322.3916,900
Apr 23, 201922.5322.6322.4122.6022.3620,400
Apr 22, 201922.4122.6422.4122.5322.2912,900
Apr 18, 201922.2622.5022.2622.5022.2625,900
Apr 17, 201922.2322.2922.2222.2922.0515,300
Apr 16, 201922.3122.3422.1822.2522.0133,300
Apr 15, 201922.2122.3722.1522.3722.1313,800
Apr 12, 201922.1022.2222.1022.1121.877,400
Apr 11, 201922.0822.0822.0022.0521.8210,500
Apr 10, 201921.9722.0821.9622.0121.7816,500
Apr 09, 201922.1322.2322.0022.0321.806,100
Apr 08, 201922.1122.1722.0222.0821.8414,200
Apr 05, 201922.0022.2522.0022.1021.8610,100
Apr 04, 201922.1422.2122.0822.1621.9217,100
Apr 03, 201922.0722.2222.0622.0621.8212,700
Apr 02, 201922.2422.2422.0622.1521.9118,400
Apr 01, 201922.1022.2721.9122.1221.8853,800
Mar 29, 201922.5222.5522.0222.0221.79117,000
Mar 29, 20190.375 Dividend
Mar 28, 201922.5722.8222.1822.6422.03114,600
Mar 27, 201921.8522.3421.8522.3321.7345,100
Mar 26, 201921.7521.9121.7021.8521.2628,700
Mar 25, 201921.6621.7121.5221.6421.0517,100
Mar 22, 201921.7021.8521.5421.6121.0314,000
Mar 21, 201921.8121.9021.7221.7521.1610,300
Mar 20, 201922.3422.3421.4121.8421.2559,600
Mar 19, 201922.3522.3522.1322.3521.759,100
Mar 18, 201922.3522.3522.1022.1621.5647,500
Mar 15, 201922.2922.4022.2022.2021.608,100
Mar 14, 201922.4622.4622.2022.2921.699,700
Mar 13, 201922.2322.4822.1622.4021.7928,700
Mar 12, 201922.1722.1722.0522.1621.5611,900
Mar 11, 201922.0322.1822.0322.1021.5011,300
Mar 08, 201922.0922.1921.9922.0321.4315,200
Mar 07, 201922.1822.1821.7522.0921.4917,400
Mar 06, 201922.0522.1822.0322.1521.5518,100
Mar 05, 201922.1622.2521.8922.1021.5024,000
Mar 04, 201922.1622.4921.9822.1521.5523,700
Mar 01, 201922.0122.1921.6622.0521.4530,800
Feb 28, 201922.4122.8622.0022.0021.4170,200
Feb 27, 201921.9122.5821.9022.5621.9533,600
Feb 26, 201921.6422.0021.6321.9021.3129,700
Feb 25, 201921.6321.8021.5321.6421.0512,200
Feb 22, 201921.5521.8021.4921.6521.0612,600
Feb 21, 201921.4621.5921.1821.4720.8931,400
Feb 20, 201921.6921.6921.3721.4020.8212,800
Feb 19, 201921.4321.7021.3621.6321.0525,100
Feb 15, 201921.5621.7121.1521.3620.7821,800
Feb 14, 201921.0721.4021.0321.3920.8118,900
Feb 13, 201921.2321.2421.0821.2020.6310,700
Feb 12, 201921.1521.2420.9921.2420.676,600
Feb 11, 201921.1521.1520.9821.1020.536,400
Feb 08, 201921.1921.1921.0021.0920.5211,900
Feb 07, 201920.9621.1920.9621.1920.6218,300
Feb 06, 201920.9421.1920.9121.1020.5327,600
Feb 05, 201921.2521.3021.0121.1020.5323,100
Feb 04, 201921.1021.3321.0821.3320.7522,400
Feb 01, 201921.5021.9021.0121.2820.7029,800
Jan 31, 201921.1521.5621.1521.2820.7050,600
Jan 30, 201921.1121.4221.1121.2020.6330,900
Jan 30, 20190.25556 Dividend
Jan 29, 201921.3221.4821.2021.2620.4427,100
Jan 28, 201921.2921.3221.1021.2320.4117,900
Jan 25, 201920.9721.3320.8321.3320.5015,000
Jan 24, 201920.9520.9520.7720.8120.0011,700
Jan 23, 201920.7720.8820.7520.8720.0624,600
Jan 22, 201920.8920.9820.7120.7519.9536,400
Jan 18, 201920.9421.0120.7921.0120.2043,200
Jan 17, 201920.8020.9520.7320.8620.0514,900
Jan 16, 201920.8620.9720.7720.8420.0312,700
Jan 15, 201920.6120.8820.6020.7319.9327,100
Jan 14, 201920.7520.7620.5520.6119.8113,700
Jan 11, 201920.8120.8920.7420.7919.9810,200
Jan 10, 201920.8620.9620.7920.8520.0415,500
Jan 09, 201921.0321.0320.7820.9620.1518,500
Jan 08, 201921.0021.1520.6720.7919.9831,800
Jan 07, 201920.8521.2920.8220.9520.1450,500
Jan 04, 201920.6420.8520.5520.8520.0431,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...