Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.35

+0.04

(+0.12%)

At close: 04:00PM EDT

32.40

+0.05

(+0.15%)

After hours:

05:27PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	32.42	32.60	31.91	32.35	32.35	47,599,764
Jun 24, 2022	31.25	32.77	31.23	32.31	32.31	79,423,500
Jun 23, 2022	32.38	32.41	31.26	32.08	32.08	44,091,500
Jun 22, 2022	32.39	32.94	32.32	32.60	32.60	38,305,600
Jun 21, 2022	32.89	33.29	32.62	32.85	32.85	53,537,200
Jun 17, 2022	32.03	32.58	31.64	31.92	31.92	80,134,300
Jun 16, 2022	31.50	32.00	30.86	31.85	31.85	61,363,400
Jun 15, 2022	31.98	32.49	31.42	32.05	32.05	51,540,100
Jun 14, 2022	31.92	32.60	31.23	31.46	31.46	49,349,800
Jun 13, 2022	32.39	32.77	31.74	32.02	32.02	61,216,600
Jun 10, 2022	33.68	34.04	33.02	33.17	33.17	49,318,200
Jun 09, 2022	35.74	35.84	34.50	34.51	34.51	49,419,000
Jun 08, 2022	35.92	36.11	35.52	35.89	35.89	33,590,600
Jun 07, 2022	35.90	36.41	35.74	36.35	36.35	29,152,200
Jun 06, 2022	36.70	37.21	36.10	36.15	36.15	40,394,000
Jun 03, 2022	36.48	36.68	36.13	36.19	36.19	25,222,100
Jun 02, 2022	36.41	36.71	36.07	36.70	36.70	35,341,900
Jun 01, 2022	37.46	37.47	36.17	36.67	36.67	35,237,900
May 31, 2022	36.82	37.53	36.61	37.20	37.20	71,609,200
May 27, 2022	36.89	37.05	36.58	37.02	37.02	43,365,600
May 26, 2022	36.50	36.84	36.34	36.67	36.67	60,201,200
May 25, 2022	35.50	36.27	35.29	35.84	35.84	49,343,400
May 24, 2022	35.47	35.96	34.96	35.65	35.65	46,146,700
May 23, 2022	34.76	36.26	34.66	35.87	35.87	69,081,900
May 20, 2022	34.80	34.98	32.96	33.86	33.86	62,406,500
May 19, 2022	34.29	34.84	34.25	34.45	34.45	47,002,700
May 18, 2022	35.62	35.69	34.60	34.88	34.88	47,396,900
May 17, 2022	35.62	36.22	35.43	35.99	35.99	42,635,600
May 16, 2022	35.00	35.17	34.41	34.81	34.81	39,076,500
May 13, 2022	35.53	35.73	34.76	35.17	35.17	49,117,900
May 12, 2022	35.01	35.43	34.26	35.07	35.07	61,231,500
May 11, 2022	35.90	36.92	35.51	35.57	35.57	54,969,300
May 10, 2022	36.75	37.13	35.18	35.76	35.76	60,235,300
May 09, 2022	36.87	37.06	36.06	36.37	36.37	51,242,000
May 06, 2022	37.37	37.62	36.61	37.45	37.45	50,440,100
May 05, 2022	38.05	38.21	36.87	37.54	37.54	48,860,600
May 04, 2022	37.37	38.75	37.28	38.62	38.62	57,860,300
May 03, 2022	36.34	37.63	36.33	37.13	37.13	48,926,000
May 02, 2022	36.03	36.28	35.40	36.14	36.14	46,652,200
Apr 29, 2022	36.75	37.13	35.54	35.68	35.68	47,385,200
Apr 28, 2022	36.73	36.95	36.16	36.81	36.81	39,567,800
Apr 27, 2022	36.27	36.91	36.17	36.25	36.25	39,824,900
Apr 26, 2022	36.88	37.54	36.42	36.45	36.45	44,809,900
Apr 25, 2022	36.89	37.40	35.93	37.29	37.29	64,301,100
Apr 22, 2022	38.81	38.85	37.50	37.56	37.56	50,409,800
Apr 21, 2022	40.00	40.21	38.62	38.91	38.91	46,245,900
Apr 20, 2022	40.15	40.37	39.61	39.66	39.66	47,064,300
Apr 19, 2022	39.21	39.88	39.11	39.57	39.57	53,714,200
Apr 18, 2022	37.42	39.31	37.22	38.85	38.85	80,080,300
Apr 14, 2022	38.49	38.97	37.42	37.57	37.57	79,032,000
Apr 13, 2022	38.50	39.01	38.36	38.82	38.82	45,484,200
Apr 12, 2022	39.57	40.08	38.85	39.17	39.17	42,855,300
Apr 11, 2022	39.48	40.40	39.39	39.59	39.59	34,198,700
Apr 08, 2022	39.49	40.10	39.32	39.67	39.67	41,018,900
Apr 07, 2022	39.89	39.98	38.85	39.39	39.39	54,585,000
Apr 06, 2022	39.74	40.01	39.35	39.70	39.70	54,159,800
Apr 05, 2022	40.44	40.76	40.04	40.14	40.14	51,781,700
Apr 04, 2022	40.48	41.14	40.16	40.83	40.83	53,761,700
Apr 01, 2022	41.69	41.74	40.35	40.90	40.90	61,929,200
Mar 31, 2022	42.84	42.89	41.20	41.22	41.22	67,902,500
Mar 30, 2022	43.44	43.65	42.75	43.00	43.00	36,601,800
Mar 29, 2022	44.25	44.39	43.11	43.44	43.44	46,355,800
Mar 28, 2022	43.71	43.75	42.83	43.55	43.55	37,428,600
Mar 25, 2022	43.48	44.26	43.33	43.73	43.73	38,968,100
Mar 24, 2022	43.38	43.43	42.89	43.07	43.07	30,360,800
Mar 23, 2022	43.72	44.01	43.03	43.09	43.09	48,539,300
Mar 22, 2022	43.82	44.63	43.70	44.18	44.18	52,360,600
Mar 21, 2022	43.35	43.43	42.51	42.84	42.84	47,106,400
Mar 18, 2022	42.76	42.93	42.26	42.90	42.90	74,470,600
Mar 17, 2022	42.41	43.04	41.83	43.03	43.03	50,260,200
Mar 16, 2022	42.24	43.05	41.92	42.80	42.80	59,477,600
Mar 15, 2022	41.26	41.78	40.87	41.50	41.50	41,395,300
Mar 14, 2022	40.90	42.18	40.90	41.20	41.20	54,262,400
Mar 11, 2022	41.04	41.38	40.29	40.33	40.33	43,946,600
Mar 10, 2022	40.29	41.48	40.11	40.67	40.67	48,804,400
Mar 09, 2022	40.31	41.61	40.16	41.04	41.04	78,207,900
Mar 08, 2022	39.07	39.66	38.17	38.59	38.59	76,553,800
Mar 07, 2022	39.93	40.11	38.21	38.34	38.34	109,779,000
Mar 04, 2022	41.43	41.44	40.32	40.95	40.95	75,572,800
Mar 03, 2022	43.09	43.50	42.21	42.49	42.49	48,733,800
Mar 03, 2022	0.21 Dividend
Mar 02, 2022	42.74	43.54	42.62	43.16	42.95	70,834,600
Mar 01, 2022	43.71	43.74	41.93	42.47	42.26	74,895,600
Feb 28, 2022	43.72	44.26	43.44	44.20	43.98	69,955,300
Feb 25, 2022	43.81	45.35	43.63	45.02	44.80	68,530,700
Feb 24, 2022	43.00	43.68	42.05	43.60	43.39	80,484,800
Feb 23, 2022	45.95	46.11	44.57	44.78	44.56	45,704,900
Feb 22, 2022	45.17	45.98	45.04	45.56	45.34	51,905,600
Feb 18, 2022	46.07	46.54	45.72	45.96	45.74	37,856,500
Feb 17, 2022	47.00	47.29	45.95	46.07	45.85	49,442,400
Feb 16, 2022	47.44	48.24	47.31	47.68	47.45	36,664,600
Feb 15, 2022	48.00	48.37	47.57	47.79	47.56	42,397,600
Feb 14, 2022	48.02	48.19	46.94	47.42	47.19	44,791,900
Feb 11, 2022	48.63	49.44	47.50	47.92	47.69	61,056,000
Feb 10, 2022	49.68	50.11	48.76	49.05	48.81	47,082,800
Feb 09, 2022	49.22	49.79	49.03	49.28	49.04	33,861,100
Feb 08, 2022	49.15	50.02	48.94	49.38	49.14	49,560,500
Feb 07, 2022	48.56	48.76	47.99	48.51	48.27	44,824,800
Feb 04, 2022	47.08	48.69	46.68	48.28	48.05	60,297,100
Feb 03, 2022	47.22	47.29	46.35	46.43	46.20	35,879,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.11-11.63(-0.30%)

Dow 3031,438.26-62.42(-0.20%)

Nasdaq11,524.55-83.07(-0.72%)

Russell 20001,771.74+6.01(+0.34%)

Crude Oil109.81+2.19(+2.03%)

Gold1,824.00-6.30(-0.34%)

Bank of America Corporation (BAC)

S&P 500
3,900.11
-11.63(-0.30%)

Dow 30
31,438.26
-62.42(-0.20%)

Nasdaq
11,524.55
-83.07(-0.72%)

Russell 2000
1,771.74
+6.01(+0.34%)

Crude Oil
109.81
+2.19(+2.03%)

Gold
1,824.00
-6.30(-0.34%)