BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202025.7126.5625.5726.3326.3336,848,280
Jun 04, 20200.18 Dividend
Jun 03, 202025.5026.1425.3925.9925.8186,580,800
Jun 02, 202024.9625.3924.5624.8424.6771,118,100
Jun 01, 202024.2824.8724.0524.6124.4458,375,500
May 29, 202024.4224.9124.0624.1223.95113,923,800
May 28, 202026.0826.1424.7924.8624.6984,340,800
May 27, 202026.0726.1724.9725.9825.80117,672,700
May 26, 202023.7524.6023.7024.2824.11119,485,500
May 22, 202022.9322.9522.4622.6622.5048,107,000
May 21, 202022.8123.2722.7822.9022.7457,726,000
May 20, 202022.6823.0022.6422.9122.7559,789,500
May 19, 202022.6623.0022.1922.2122.0662,179,000
May 18, 202022.4223.0622.0722.9322.7786,699,200
May 15, 202021.4021.7021.2321.4421.2964,484,000
May 14, 202020.2921.7920.1021.7121.5688,359,100
May 13, 202021.6621.7520.7220.8720.73112,113,400
May 12, 202022.7122.8221.8521.8721.7269,588,700
May 11, 202023.1123.1222.5622.5822.4268,718,200
May 08, 202023.4723.6223.2523.5723.4145,250,000
May 07, 202022.6623.3722.6122.8422.6851,884,300
May 06, 202023.0023.0822.2322.3522.2053,874,600
May 05, 202023.4823.5222.6222.6622.5045,691,900
May 04, 202022.7022.9922.4322.9322.7745,886,100
May 01, 202023.3823.4622.8123.0822.9251,772,600
Apr 30, 202024.2124.3823.8524.0523.8855,132,400
Apr 29, 202024.9125.1124.5124.7824.6173,493,900
Apr 28, 202024.4524.8123.8523.8923.7265,504,900
Apr 27, 202022.5223.6522.4523.4723.3166,916,700
Apr 24, 202022.1122.3021.6722.1822.0347,675,700
Apr 23, 202021.9622.3921.8521.8721.7250,614,800
Apr 22, 202022.1622.2321.7521.8021.6549,759,100
Apr 21, 202021.9022.3721.5021.6421.4978,871,300
Apr 20, 202022.5723.1322.1822.5022.3474,446,300
Apr 17, 202022.3423.4022.3123.2823.1292,800,300
Apr 16, 202022.1522.2121.0921.4221.2789,213,300
Apr 15, 202022.1622.6521.9122.1922.0499,082,200
Apr 14, 202024.5024.6523.1023.7323.5788,991,100
Apr 13, 202024.7824.8523.7823.9223.7583,164,700
Apr 09, 202024.0725.3224.0524.8624.69125,414,800
Apr 08, 202022.4123.6022.4123.4523.2981,212,300
Apr 07, 202022.8022.8821.8522.1421.9994,560,300
Apr 06, 202021.0321.6020.8121.3921.2497,766,200
Apr 03, 202020.4020.7419.6820.0319.8968,293,500
Apr 02, 202019.6520.7919.5920.5720.4370,007,400
Apr 01, 202019.9320.3519.5119.7719.6383,961,300
Mar 31, 202021.8222.4920.9621.2321.0895,213,700
Mar 30, 202021.6522.3521.2722.0421.8980,449,100
Mar 27, 202021.6822.2021.1021.6021.4591,522,800
Mar 26, 202021.3122.9521.1722.7222.56116,111,400
Mar 25, 202021.7122.1020.4121.1020.95146,991,300
Mar 24, 202019.4221.1519.0121.0320.88147,882,400
Mar 23, 202019.2619.6717.9518.0817.95181,898,500
Mar 20, 202021.7621.8419.5619.6719.53150,910,400
Mar 19, 202020.2621.7519.0021.2021.05122,461,300
Mar 18, 202020.2720.9719.7020.7920.65148,272,500
Mar 17, 202021.0622.6920.0321.9821.83120,065,700
Mar 16, 202019.8521.7319.5820.4420.30121,688,800
Mar 13, 202022.1924.2521.4824.1623.99128,357,400
Mar 12, 202020.5922.8720.1520.5120.37139,552,600
Mar 11, 202022.8423.9622.2622.6722.51127,347,000
Mar 10, 202023.2523.6821.5923.6123.45134,863,600
Mar 09, 202022.2323.4921.5121.9321.78145,196,000
Mar 06, 202025.4726.2125.1025.7125.53119,121,200
Mar 05, 202027.2427.3526.4026.7826.59110,878,700
Mar 05, 20200.18 Dividend
Mar 04, 202028.2528.4227.4028.3928.01111,239,800
Mar 03, 202029.3729.7527.6227.7527.38138,698,500
Mar 02, 202028.3529.3827.4429.3728.98147,776,300
Feb 28, 202028.0028.7527.7028.5028.12171,263,600
Feb 27, 202029.5530.3028.9129.1328.74121,061,400
Feb 26, 202031.3931.6030.5630.6330.2380,012,800
Feb 25, 202032.6932.7630.8431.0830.6791,586,800
Feb 24, 202033.1833.2132.5232.7332.3079,159,600
Feb 21, 202034.5334.6434.1434.3633.9146,675,500
Feb 20, 202034.4635.0834.4634.8534.3942,604,100
Feb 19, 202034.4534.8534.4134.7234.2629,632,100
Feb 18, 202034.7734.8334.0134.2733.8240,318,000
Feb 14, 202034.8834.9634.7034.8534.3926,447,700
Feb 13, 202034.7635.0334.5534.9134.4531,775,100
Feb 12, 202035.0835.4534.7834.9234.4636,656,700
Feb 11, 202034.8535.0434.7634.7734.3132,476,300
Feb 10, 202034.4434.6934.3834.6934.2324,373,800
Feb 07, 202034.3234.6634.2434.6134.1531,263,000
Feb 06, 202034.9435.0134.6034.6734.2139,511,500
Feb 05, 202034.1034.8134.0734.7134.2554,604,800
Feb 04, 202033.5633.9033.5333.6233.1845,061,600
Feb 03, 202033.0033.4032.9232.9732.5348,508,200
Jan 31, 202033.0733.1732.6532.8332.4054,845,300
Jan 30, 202032.7033.5232.6733.4833.0450,542,800
Jan 29, 202033.3333.4432.9833.0132.5737,414,700
Jan 28, 202033.0233.4932.9533.2432.8038,834,600
Jan 27, 202032.5733.1332.4732.8532.4257,096,200
Jan 24, 202034.1234.1433.2733.5433.1047,797,200
Jan 23, 202034.0934.2633.7334.1233.6745,717,100
Jan 22, 202034.3734.4534.2334.3633.9138,879,700
Jan 21, 202034.4234.5234.2234.2633.8150,811,000
Jan 17, 202034.9234.9534.6034.7134.2554,156,100
Jan 16, 202034.9034.9934.6034.7234.2650,368,500
Jan 15, 202034.7734.7934.3434.6734.2174,745,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...