Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
37.00+0.14 (+0.38%)
At close: 04:00PM EST
37.07 +0.07 (+0.19%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202236.9837.1536.7237.0037.0026,561,330
Nov 28, 202237.4037.6636.8336.8636.8635,428,300
Nov 25, 202237.7237.8737.5637.7037.7016,118,500
Nov 23, 202237.4937.6637.3737.6137.6118,934,700
Nov 22, 202237.5937.8037.4337.4937.4923,499,300
Nov 21, 202237.0937.5237.0637.3137.3127,935,700
Nov 18, 202237.7937.8536.9237.1937.1932,038,500
Nov 17, 202236.8837.2036.5637.1737.1723,689,700
Nov 16, 202237.6137.7437.2037.3637.3623,813,000
Nov 15, 202238.1938.3037.3037.7037.7046,082,800
Nov 14, 202238.0938.2637.7537.7637.7635,541,400
Nov 11, 202238.1938.6037.9738.4138.4135,676,800
Nov 10, 202237.3038.2237.1438.1338.1345,702,800
Nov 09, 202236.8836.9636.3936.5236.5230,164,400
Nov 08, 202237.0937.4236.7537.1137.1132,664,300
Nov 07, 202237.0137.3436.7337.0137.0137,533,700
Nov 04, 202236.5037.0036.2236.7936.7939,352,400
Nov 03, 202235.7036.1435.4135.8935.8930,046,500
Nov 02, 202236.0737.2835.9536.0936.0957,380,600
Nov 01, 202236.4436.7636.1136.2036.2029,913,200
Oct 31, 202236.0036.3335.8136.0436.0432,565,500
Oct 28, 202236.0436.3035.6436.1836.1831,659,100
Oct 27, 202236.1536.3735.7735.8735.8735,261,900
Oct 26, 202235.4236.0935.3535.7035.7041,104,600
Oct 25, 202234.7435.5834.5335.3935.3937,132,300
Oct 24, 202235.1135.2634.7135.0735.0733,765,600
Oct 21, 202233.5635.0433.5634.9534.9554,870,300
Oct 20, 202233.9834.6333.5933.7033.7039,549,100
Oct 19, 202234.5834.8333.7733.9233.9243,139,900
Oct 18, 202234.9835.3634.2834.8834.8881,937,900
Oct 17, 202233.3633.8732.8733.6233.6288,896,800
Oct 14, 202231.8132.6331.5731.7031.7058,108,500
Oct 13, 202229.4131.7729.3131.6931.6967,671,000
Oct 12, 202229.6430.3129.4829.8629.8636,137,900
Oct 11, 202230.3730.4729.5729.7729.7758,124,000
Oct 10, 202230.9031.0530.3530.6630.6637,669,100
Oct 07, 202231.1731.2430.5330.7530.7552,304,600
Oct 06, 202231.6031.8831.3631.4631.4640,891,900
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
Sep 30, 202230.7631.1930.1730.2030.2042,294,100
Sep 29, 202230.6930.9030.2130.6630.6635,220,900
Sep 28, 202230.5331.3130.3931.0731.0738,372,900
Sep 27, 202231.2731.3730.3030.5730.5743,396,600
Sep 26, 202231.3231.8230.6831.0331.0340,360,200
Sep 23, 202231.9332.0931.2131.7331.7355,316,100
Sep 22, 202233.3133.4232.3932.5032.5047,527,500
Sep 21, 202234.3134.4033.1233.1533.1551,667,800
Sep 20, 202234.5034.7833.8834.1734.1733,591,100
Sep 19, 202233.7234.8733.6334.6934.6929,782,000
Sep 16, 202234.1934.2333.6634.1234.1254,281,800
Sep 15, 202233.7934.9033.7034.5134.5144,863,300
Sep 14, 202234.2034.4233.5433.8733.8732,004,400
Sep 13, 202234.5834.7233.8134.0034.0040,959,600
Sep 12, 202235.2035.6335.0335.2735.2730,534,000
Sep 09, 202234.9835.2534.8434.9434.9437,295,100
Sep 08, 202233.4634.7333.2734.6534.6544,361,800
Sep 07, 202232.8133.6732.6333.5733.5740,742,600
Sep 06, 202233.6433.7332.6133.0633.0640,762,400
Sep 02, 202233.9334.4833.2733.4333.4344,000,800
Sep 01, 202233.3433.4932.6633.4733.4732,848,900
Sep 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement