BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201831.8032.0631.7632.0332.0350,959,600
Feb 22, 201831.9932.1431.5931.6931.6964,749,700
Feb 21, 201831.8032.3731.7731.8731.8772,210,300
Feb 20, 201831.9632.1631.7531.9331.9358,573,900
Feb 16, 201832.0032.2631.9231.9731.9762,137,800
Feb 15, 201832.3932.4731.8732.2132.2168,117,400
Feb 14, 201831.1732.0331.0632.0032.0097,251,500
Feb 13, 201831.0431.4030.7631.1831.1876,727,300
Feb 12, 201830.6231.4430.5431.1231.1295,055,100
Feb 09, 201830.1730.6129.1330.3330.33143,071,100
Feb 08, 201831.3131.3829.7329.7429.74128,981,300
Feb 07, 201831.1231.7430.8631.2531.25101,180,500
Feb 06, 201829.4131.2929.3031.2031.20165,878,400
Feb 05, 201831.1231.9829.1530.2630.26155,908,300
Feb 02, 201832.4432.6731.8631.9531.9596,971,900
Feb 01, 201832.0032.5031.9632.5032.5062,367,400
Jan 31, 201832.0532.2931.9532.0032.0065,734,100
Jan 30, 201831.9532.2031.8531.8831.8860,555,800
Jan 29, 201832.2532.4532.1832.2832.2859,126,500
Jan 26, 201832.1132.2031.9532.2032.2052,699,900
Jan 25, 201832.2432.2531.9332.0932.0962,265,800
Jan 24, 201832.0132.2131.8232.0932.0981,585,000
Jan 23, 201831.8632.1331.7931.9231.9256,531,400
Jan 22, 201831.6731.9431.5831.9431.9453,848,800
Jan 19, 201831.5831.7431.4631.7231.7266,491,000
Jan 18, 201831.3331.7131.2131.4831.4876,463,800
Jan 17, 201831.0031.2930.3431.1831.18124,382,900
Jan 16, 201831.7431.7931.0331.2431.24104,467,900
Jan 12, 201830.8831.2030.7731.1931.1966,371,600
Jan 11, 201830.6630.6930.4530.6630.6659,318,300
Jan 10, 201830.3730.7330.3130.5530.5563,532,800
Jan 09, 201830.2030.5430.1330.2730.2769,479,100
Jan 08, 201830.2330.2730.0530.1230.1242,914,800
Jan 05, 201830.3730.4230.0530.3330.3356,445,200
Jan 04, 201829.9730.4429.8830.1930.1976,512,500
Jan 03, 201829.9029.9429.6929.8029.8057,865,700
Jan 02, 201829.7529.9029.6129.9029.9057,121,600
Dec 29, 201729.8529.8829.5229.5229.5240,672,000
Dec 28, 201729.7329.8229.6629.8029.8037,914,900
Dec 27, 201729.6629.7329.6029.7329.7335,111,800
Dec 26, 201729.7429.9429.5829.7829.7842,371,200
Dec 22, 201729.9830.0329.6229.8829.8854,203,000
Dec 21, 201729.5929.9829.5829.8229.8272,953,200
Dec 20, 201729.7629.8429.4529.4829.4881,271,200
Dec 19, 201729.6029.6429.3729.4529.4567,984,100
Dec 18, 201729.2929.5029.2729.4829.4870,548,600
Dec 15, 201728.9129.1828.7429.0429.04129,859,400
Dec 14, 201729.0629.1828.7128.7328.7360,615,800
Dec 13, 201729.3129.4428.8328.8428.8479,980,600
Dec 12, 201729.3229.5028.9129.3229.3276,017,200
Dec 11, 201729.0329.1728.9028.9428.9454,001,900
Dec 08, 201729.0229.0928.7629.0529.0560,991,300
Dec 07, 201728.8928.9728.3728.7828.7880,706,100
Dec 06, 201728.7328.9728.5728.6428.6474,593,800
Dec 05, 201729.1029.3028.8528.9328.9391,349,800
Dec 04, 201728.8529.3128.8229.0629.06145,661,700
Dec 01, 201728.2528.5127.5028.1028.10137,774,800
Nov 30, 201728.6228.7228.0828.1728.17122,131,900
Nov 30, 20170.12 Dividend
Nov 29, 201728.0228.4927.8428.2828.16119,728,400
Nov 28, 201726.6227.7026.5727.6427.5299,765,000
Nov 27, 201726.5226.9226.5126.5926.4844,828,600
Nov 24, 201726.7226.7426.5726.5926.4814,273,600
Nov 22, 201726.7726.9026.5926.6626.5538,103,200
Nov 21, 201726.8026.8626.6926.7326.6257,749,100
Nov 20, 201726.7426.8426.5426.7426.6346,328,800
Nov 17, 201726.5126.7326.4426.6226.5148,420,700
Nov 16, 201726.9127.0526.7426.7626.6554,565,200
Nov 15, 201725.9926.9325.8126.7926.6898,274,900
Nov 14, 201726.2626.3526.0826.2426.1361,596,800
Nov 13, 201726.2626.4826.1426.4026.2955,902,200
Nov 10, 201726.5926.7426.4626.5126.4061,105,300
Nov 09, 201726.4926.6626.1226.4926.3895,448,600
Nov 08, 201726.9626.9626.4926.7926.6883,128,200
Nov 07, 201727.7427.7727.0227.1827.0668,342,100
Nov 06, 201727.7427.8227.6227.7527.6337,261,000
Nov 03, 201727.7327.8227.6227.8227.7037,816,100
Nov 02, 201727.5127.9427.2827.8727.7559,692,000
Nov 01, 201727.6427.7327.3627.5327.4146,527,700
Oct 31, 201727.6427.7227.3427.3927.2750,311,200
Oct 30, 201727.6527.7627.4627.6027.4851,357,600
Oct 27, 201727.6827.9627.6227.8027.6858,856,700
Oct 26, 201727.6927.9827.6827.7427.6255,342,500
Oct 25, 201727.8927.9227.3427.6327.5181,265,300
Oct 24, 201727.3527.8427.3427.6827.5690,346,500
Oct 23, 201727.2227.4327.0927.1627.0469,607,700
Oct 20, 201727.0427.1826.9027.1727.0583,764,700
Oct 19, 201726.2026.5926.1526.5826.4754,542,700
Oct 18, 201726.3426.5526.3326.4826.3755,382,500
Oct 17, 201726.3726.4326.1126.2026.0948,644,400
Oct 16, 201725.8726.3325.8726.2426.1371,927,200
Oct 13, 201725.3826.0025.1225.8325.72104,196,900
Oct 12, 201725.8725.9325.3425.4525.3471,770,000
Oct 11, 201725.9325.9325.6525.8325.7251,652,300
Oct 10, 201725.8325.9525.7125.9325.8246,133,800
Oct 09, 201726.2626.2725.7625.8525.7455,172,500
Oct 06, 201726.2526.3026.0426.2126.1053,900,600
Oct 05, 201725.7726.2325.6626.1326.0262,636,900
Oct 04, 201725.8625.9525.7025.7125.6053,402,800
Oct 03, 201725.7525.9325.6225.8625.7555,946,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...