Mail

BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	30.00	30.09	29.89	29.92	29.92	4,250,363
Sep 18, 2019	29.77	30.15	29.55	30.00	30.00	66,640,400
Sep 17, 2019	29.85	30.02	29.59	29.94	29.94	48,284,900
Sep 16, 2019	29.68	30.17	29.64	30.13	30.13	43,391,300
Sep 13, 2019	30.00	30.32	29.87	30.17	30.17	79,657,000
Sep 12, 2019	29.22	29.80	28.91	29.67	29.67	72,943,900
Sep 11, 2019	29.37	29.47	28.90	29.46	29.46	53,982,200
Sep 10, 2019	28.89	29.35	28.81	29.35	29.35	71,066,200
Sep 09, 2019	28.00	28.85	27.97	28.63	28.63	68,629,300
Sep 06, 2019	28.02	28.09	27.57	27.73	27.73	56,054,100
Sep 05, 2019	27.85	28.43	27.80	28.12	28.12	63,413,700
Sep 05, 2019	0.18 Dividend
Sep 04, 2019	27.32	27.58	27.16	27.49	27.31	40,862,500
Sep 03, 2019	27.21	27.23	26.61	27.05	26.87	50,743,100
Aug 30, 2019	27.50	27.69	27.35	27.51	27.33	41,326,200
Aug 29, 2019	27.00	27.45	26.92	27.33	27.15	55,432,900
Aug 28, 2019	26.22	27.08	26.21	26.85	26.67	45,897,900
Aug 27, 2019	26.86	26.90	26.28	26.47	26.30	52,517,000
Aug 26, 2019	26.70	26.80	26.49	26.78	26.60	41,499,100
Aug 23, 2019	26.95	27.22	26.26	26.47	26.30	81,880,700
Aug 22, 2019	27.09	27.30	26.96	27.19	27.01	49,353,700
Aug 21, 2019	26.93	27.08	26.79	26.93	26.75	47,785,400
Aug 20, 2019	27.02	27.06	26.70	26.72	26.55	47,665,000
Aug 19, 2019	27.64	27.70	27.14	27.27	27.09	44,964,800
Aug 16, 2019	26.53	27.12	26.44	27.03	26.85	70,841,700
Aug 15, 2019	26.58	26.83	26.21	26.25	26.08	70,192,000
Aug 14, 2019	26.94	27.08	26.28	26.42	26.25	106,591,700
Aug 13, 2019	27.57	28.25	27.38	27.72	27.54	69,919,200
Aug 12, 2019	27.83	27.85	27.46	27.64	27.46	52,995,900
Aug 09, 2019	28.27	28.52	27.97	28.33	28.14	53,499,600
Aug 08, 2019	28.11	28.49	28.07	28.38	28.19	53,141,900
Aug 07, 2019	27.61	27.93	27.12	27.89	27.71	75,388,500
Aug 06, 2019	28.41	28.49	27.69	28.42	28.23	65,115,800
Aug 05, 2019	28.53	28.64	27.71	28.08	27.90	96,207,700
Aug 02, 2019	29.36	29.50	28.91	29.38	29.19	57,492,300
Aug 01, 2019	30.55	31.07	29.36	29.49	29.30	76,913,400
Jul 31, 2019	30.83	31.06	30.59	30.68	30.48	60,607,600
Jul 30, 2019	30.21	30.90	30.15	30.89	30.69	37,598,300
Jul 29, 2019	30.72	30.85	30.49	30.52	30.32	39,176,700
Jul 26, 2019	30.57	30.99	30.42	30.77	30.57	46,978,800
Jul 25, 2019	30.74	30.89	30.21	30.34	30.14	43,251,900
Jul 24, 2019	30.07	30.75	30.04	30.67	30.47	53,171,900
Jul 23, 2019	29.75	30.28	29.70	30.25	30.05	64,030,300
Jul 22, 2019	29.29	29.61	29.28	29.57	29.38	31,224,300
Jul 19, 2019	29.54	29.61	29.38	29.40	29.21	44,863,200
Jul 18, 2019	29.28	29.58	29.18	29.48	29.29	49,503,500
Jul 17, 2019	29.10	29.62	29.00	29.19	29.00	84,958,300
Jul 16, 2019	29.17	29.20	28.86	28.99	28.80	54,920,400
Jul 15, 2019	29.50	29.53	29.08	29.22	29.03	46,462,100
Jul 12, 2019	29.44	29.53	29.36	29.45	29.26	29,632,900
Jul 11, 2019	29.10	29.50	29.03	29.36	29.17	37,376,800
Jul 10, 2019	29.17	29.40	28.96	29.02	28.83	40,574,800
Jul 09, 2019	28.97	29.42	28.94	29.35	29.16	28,750,100
Jul 08, 2019	29.01	29.30	28.94	29.20	29.01	30,924,400
Jul 05, 2019	29.36	29.57	29.15	29.26	29.07	33,092,000
Jul 03, 2019	29.19	29.24	28.93	29.05	28.86	26,642,300
Jul 02, 2019	29.34	29.43	28.93	29.15	28.96	32,263,500
Jul 01, 2019	29.48	29.85	29.25	29.42	29.23	48,143,200
Jun 28, 2019	29.01	29.27	28.73	29.00	28.81	101,856,900
Jun 27, 2019	28.08	28.32	28.06	28.21	28.03	35,575,600
Jun 26, 2019	27.94	28.18	27.85	27.91	27.73	42,312,300
Jun 25, 2019	28.02	28.02	27.38	27.76	27.58	46,901,300
Jun 24, 2019	28.08	28.38	27.89	27.98	27.80	40,046,400
Jun 21, 2019	28.19	28.55	28.08	28.12	27.94	69,444,000
Jun 20, 2019	28.59	28.61	27.85	28.27	28.08	60,887,200
Jun 19, 2019	28.70	28.97	28.30	28.32	28.13	61,953,500
Jun 18, 2019	28.02	28.80	27.83	28.62	28.43	60,170,700
Jun 17, 2019	28.01	28.22	27.79	27.93	27.75	33,410,100
Jun 14, 2019	27.91	28.17	27.78	28.04	27.86	37,322,100
Jun 13, 2019	27.97	28.16	27.81	27.94	27.76	33,404,200
Jun 12, 2019	28.20	28.27	27.86	27.95	27.77	33,528,900
Jun 11, 2019	28.38	28.70	28.14	28.24	28.06	38,691,800
Jun 10, 2019	27.86	28.47	27.84	28.07	27.89	48,305,800
Jun 07, 2019	27.75	27.79	27.42	27.53	27.35	51,317,200
Jun 06, 2019	27.76	28.04	27.54	27.88	27.70	38,633,600
Jun 06, 2019	0.15 Dividend
Jun 05, 2019	27.84	28.01	27.46	27.91	27.58	44,874,400
Jun 04, 2019	27.18	27.95	27.14	27.92	27.59	58,426,400
Jun 03, 2019	26.59	26.99	26.40	26.68	26.36	50,109,900
May 31, 2019	26.50	26.87	26.48	26.60	26.28	68,304,200
May 30, 2019	27.77	27.93	26.98	27.16	26.84	58,649,300
May 29, 2019	27.53	27.85	27.38	27.75	27.42	49,818,900
May 28, 2019	28.05	28.25	27.88	27.90	27.57	44,273,400
May 24, 2019	27.93	28.26	27.86	28.18	27.85	35,524,400
May 23, 2019	28.13	28.20	27.50	27.76	27.43	59,772,900
May 22, 2019	28.51	28.63	28.35	28.49	28.15	29,177,600
May 21, 2019	28.57	28.75	28.45	28.69	28.35	39,258,700
May 20, 2019	28.40	28.52	28.24	28.40	28.06	41,717,600
May 17, 2019	28.25	28.64	28.22	28.40	28.06	43,772,500
May 16, 2019	28.46	28.83	28.43	28.59	28.25	42,791,500
May 15, 2019	28.10	28.49	28.01	28.29	27.95	51,973,200
May 14, 2019	28.36	28.99	28.21	28.62	28.28	52,216,100
May 13, 2019	28.96	29.00	28.05	28.25	27.91	72,547,000
May 10, 2019	29.46	29.71	29.19	29.58	29.23	59,649,900
May 09, 2019	29.42	29.78	29.28	29.71	29.36	44,173,500
May 08, 2019	29.73	30.11	29.67	29.80	29.45	39,903,400
May 07, 2019	30.16	30.17	29.63	29.92	29.56	58,528,400
May 06, 2019	30.11	30.61	30.07	30.47	30.11	39,882,000
May 03, 2019	30.66	30.80	30.50	30.71	30.34	35,256,100
May 02, 2019	30.26	30.56	30.15	30.50	30.14	40,634,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...