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
Jun 04, 2020	25.71	26.56	25.57	26.33	26.33	36,848,280
Jun 04, 2020	0.18 Dividend
Jun 03, 2020	25.50	26.14	25.39	25.99	25.81	86,580,800
Jun 02, 2020	24.96	25.39	24.56	24.84	24.67	71,118,100
Jun 01, 2020	24.28	24.87	24.05	24.61	24.44	58,375,500
May 29, 2020	24.42	24.91	24.06	24.12	23.95	113,923,800
May 28, 2020	26.08	26.14	24.79	24.86	24.69	84,340,800
May 27, 2020	26.07	26.17	24.97	25.98	25.80	117,672,700
May 26, 2020	23.75	24.60	23.70	24.28	24.11	119,485,500
May 22, 2020	22.93	22.95	22.46	22.66	22.50	48,107,000
May 21, 2020	22.81	23.27	22.78	22.90	22.74	57,726,000
May 20, 2020	22.68	23.00	22.64	22.91	22.75	59,789,500
May 19, 2020	22.66	23.00	22.19	22.21	22.06	62,179,000
May 18, 2020	22.42	23.06	22.07	22.93	22.77	86,699,200
May 15, 2020	21.40	21.70	21.23	21.44	21.29	64,484,000
May 14, 2020	20.29	21.79	20.10	21.71	21.56	88,359,100
May 13, 2020	21.66	21.75	20.72	20.87	20.73	112,113,400
May 12, 2020	22.71	22.82	21.85	21.87	21.72	69,588,700
May 11, 2020	23.11	23.12	22.56	22.58	22.42	68,718,200
May 08, 2020	23.47	23.62	23.25	23.57	23.41	45,250,000
May 07, 2020	22.66	23.37	22.61	22.84	22.68	51,884,300
May 06, 2020	23.00	23.08	22.23	22.35	22.20	53,874,600
May 05, 2020	23.48	23.52	22.62	22.66	22.50	45,691,900
May 04, 2020	22.70	22.99	22.43	22.93	22.77	45,886,100
May 01, 2020	23.38	23.46	22.81	23.08	22.92	51,772,600
Apr 30, 2020	24.21	24.38	23.85	24.05	23.88	55,132,400
Apr 29, 2020	24.91	25.11	24.51	24.78	24.61	73,493,900
Apr 28, 2020	24.45	24.81	23.85	23.89	23.72	65,504,900
Apr 27, 2020	22.52	23.65	22.45	23.47	23.31	66,916,700
Apr 24, 2020	22.11	22.30	21.67	22.18	22.03	47,675,700
Apr 23, 2020	21.96	22.39	21.85	21.87	21.72	50,614,800
Apr 22, 2020	22.16	22.23	21.75	21.80	21.65	49,759,100
Apr 21, 2020	21.90	22.37	21.50	21.64	21.49	78,871,300
Apr 20, 2020	22.57	23.13	22.18	22.50	22.34	74,446,300
Apr 17, 2020	22.34	23.40	22.31	23.28	23.12	92,800,300
Apr 16, 2020	22.15	22.21	21.09	21.42	21.27	89,213,300
Apr 15, 2020	22.16	22.65	21.91	22.19	22.04	99,082,200
Apr 14, 2020	24.50	24.65	23.10	23.73	23.57	88,991,100
Apr 13, 2020	24.78	24.85	23.78	23.92	23.75	83,164,700
Apr 09, 2020	24.07	25.32	24.05	24.86	24.69	125,414,800
Apr 08, 2020	22.41	23.60	22.41	23.45	23.29	81,212,300
Apr 07, 2020	22.80	22.88	21.85	22.14	21.99	94,560,300
Apr 06, 2020	21.03	21.60	20.81	21.39	21.24	97,766,200
Apr 03, 2020	20.40	20.74	19.68	20.03	19.89	68,293,500
Apr 02, 2020	19.65	20.79	19.59	20.57	20.43	70,007,400
Apr 01, 2020	19.93	20.35	19.51	19.77	19.63	83,961,300
Mar 31, 2020	21.82	22.49	20.96	21.23	21.08	95,213,700
Mar 30, 2020	21.65	22.35	21.27	22.04	21.89	80,449,100
Mar 27, 2020	21.68	22.20	21.10	21.60	21.45	91,522,800
Mar 26, 2020	21.31	22.95	21.17	22.72	22.56	116,111,400
Mar 25, 2020	21.71	22.10	20.41	21.10	20.95	146,991,300
Mar 24, 2020	19.42	21.15	19.01	21.03	20.88	147,882,400
Mar 23, 2020	19.26	19.67	17.95	18.08	17.95	181,898,500
Mar 20, 2020	21.76	21.84	19.56	19.67	19.53	150,910,400
Mar 19, 2020	20.26	21.75	19.00	21.20	21.05	122,461,300
Mar 18, 2020	20.27	20.97	19.70	20.79	20.65	148,272,500
Mar 17, 2020	21.06	22.69	20.03	21.98	21.83	120,065,700
Mar 16, 2020	19.85	21.73	19.58	20.44	20.30	121,688,800
Mar 13, 2020	22.19	24.25	21.48	24.16	23.99	128,357,400
Mar 12, 2020	20.59	22.87	20.15	20.51	20.37	139,552,600
Mar 11, 2020	22.84	23.96	22.26	22.67	22.51	127,347,000
Mar 10, 2020	23.25	23.68	21.59	23.61	23.45	134,863,600
Mar 09, 2020	22.23	23.49	21.51	21.93	21.78	145,196,000
Mar 06, 2020	25.47	26.21	25.10	25.71	25.53	119,121,200
Mar 05, 2020	27.24	27.35	26.40	26.78	26.59	110,878,700
Mar 05, 2020	0.18 Dividend
Mar 04, 2020	28.25	28.42	27.40	28.39	28.01	111,239,800
Mar 03, 2020	29.37	29.75	27.62	27.75	27.38	138,698,500
Mar 02, 2020	28.35	29.38	27.44	29.37	28.98	147,776,300
Feb 28, 2020	28.00	28.75	27.70	28.50	28.12	171,263,600
Feb 27, 2020	29.55	30.30	28.91	29.13	28.74	121,061,400
Feb 26, 2020	31.39	31.60	30.56	30.63	30.23	80,012,800
Feb 25, 2020	32.69	32.76	30.84	31.08	30.67	91,586,800
Feb 24, 2020	33.18	33.21	32.52	32.73	32.30	79,159,600
Feb 21, 2020	34.53	34.64	34.14	34.36	33.91	46,675,500
Feb 20, 2020	34.46	35.08	34.46	34.85	34.39	42,604,100
Feb 19, 2020	34.45	34.85	34.41	34.72	34.26	29,632,100
Feb 18, 2020	34.77	34.83	34.01	34.27	33.82	40,318,000
Feb 14, 2020	34.88	34.96	34.70	34.85	34.39	26,447,700
Feb 13, 2020	34.76	35.03	34.55	34.91	34.45	31,775,100
Feb 12, 2020	35.08	35.45	34.78	34.92	34.46	36,656,700
Feb 11, 2020	34.85	35.04	34.76	34.77	34.31	32,476,300
Feb 10, 2020	34.44	34.69	34.38	34.69	34.23	24,373,800
Feb 07, 2020	34.32	34.66	34.24	34.61	34.15	31,263,000
Feb 06, 2020	34.94	35.01	34.60	34.67	34.21	39,511,500
Feb 05, 2020	34.10	34.81	34.07	34.71	34.25	54,604,800
Feb 04, 2020	33.56	33.90	33.53	33.62	33.18	45,061,600
Feb 03, 2020	33.00	33.40	32.92	32.97	32.53	48,508,200
Jan 31, 2020	33.07	33.17	32.65	32.83	32.40	54,845,300
Jan 30, 2020	32.70	33.52	32.67	33.48	33.04	50,542,800
Jan 29, 2020	33.33	33.44	32.98	33.01	32.57	37,414,700
Jan 28, 2020	33.02	33.49	32.95	33.24	32.80	38,834,600
Jan 27, 2020	32.57	33.13	32.47	32.85	32.42	57,096,200
Jan 24, 2020	34.12	34.14	33.27	33.54	33.10	47,797,200
Jan 23, 2020	34.09	34.26	33.73	34.12	33.67	45,717,100
Jan 22, 2020	34.37	34.45	34.23	34.36	33.91	38,879,700
Jan 21, 2020	34.42	34.52	34.22	34.26	33.81	50,811,000
Jan 17, 2020	34.92	34.95	34.60	34.71	34.25	54,156,100
Jan 16, 2020	34.90	34.99	34.60	34.72	34.26	50,368,500
Jan 15, 2020	34.77	34.79	34.34	34.67	34.21	74,745,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...