BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201824.1824.8724.1224.4824.4892,726,000
Dec 13, 201824.6624.8224.2824.4024.4064,860,100
Dec 12, 201824.8724.9924.3724.5224.5287,191,800
Dec 11, 201825.2125.4024.5324.5824.5878,545,000
Dec 10, 201825.1825.2324.2924.7624.76110,166,900
Dec 07, 201826.1526.5425.3025.4325.43107,477,600
Dec 06, 201826.2326.3225.5326.2826.28133,294,200
Dec 06, 20180.15 Dividend
Dec 04, 201828.3228.3226.7326.9926.84103,565,700
Dec 03, 201828.9929.0428.3628.5428.3859,908,700
Nov 30, 201827.9428.6327.8728.4028.2464,284,600
Nov 29, 201828.1828.3527.9728.0427.8846,824,600
Nov 28, 201827.8828.4727.5628.4328.2761,388,100
Nov 27, 201827.4327.9027.3927.7427.5943,617,100
Nov 26, 201827.1827.7327.1027.5627.4153,115,300
Nov 23, 201827.0827.1726.8826.9726.8222,974,100
Nov 21, 201827.5927.7627.2527.2727.1240,364,400
Nov 20, 201827.4227.5726.9727.3827.2392,330,600
Nov 19, 201827.7828.0227.5427.7527.6046,000,000
Nov 16, 201827.6927.8927.4227.7527.6052,456,100
Nov 15, 201827.1427.9726.8827.9027.7466,174,800
Nov 14, 201827.9528.1026.7827.2127.0669,213,300
Nov 13, 201827.7528.1427.6927.7627.6157,423,400
Nov 12, 201828.3828.5227.6427.7527.6050,307,500
Nov 09, 201828.7528.8928.3828.5228.3643,270,600
Nov 08, 201828.5029.1228.4328.8728.7149,421,200
Nov 07, 201828.4228.6728.1428.5428.3856,679,200
Nov 06, 201828.0228.2527.7428.2128.0543,514,400
Nov 05, 201827.9528.2427.8928.0627.9041,103,100
Nov 02, 201828.0128.3827.5227.8927.7369,010,200
Nov 01, 201827.7728.0027.6127.8127.6649,827,300
Oct 31, 201827.1027.8827.0627.5027.3592,296,300
Oct 30, 201826.7626.8626.3226.7826.6379,004,800
Oct 29, 201826.6927.1826.2926.6126.4689,367,000
Oct 26, 201826.3326.5825.8826.3926.2491,103,500
Oct 25, 201826.3826.9326.1826.5926.4473,780,400
Oct 24, 201826.8626.9026.0826.1926.0486,386,600
Oct 23, 201826.3927.2026.1127.0226.87102,392,500
Oct 22, 201828.3228.3527.3127.3827.2389,942,900
Oct 19, 201828.1428.5227.9728.3228.1664,305,400
Oct 18, 201828.6728.9028.1428.2528.0977,369,200
Oct 17, 201828.3729.1928.1628.9028.7479,068,700
Oct 16, 201828.2428.5827.9028.5328.3787,887,800
Oct 15, 201828.4928.6227.6427.9227.76114,636,100
Oct 12, 201828.9929.0427.7328.4628.30102,279,200
Oct 11, 201828.8929.2528.2628.3628.20111,417,300
Oct 10, 201829.9830.1329.2129.2429.0888,454,400
Oct 09, 201830.0330.1929.8729.9829.8158,868,600
Oct 08, 201830.0530.4229.9130.2730.1047,471,600
Oct 05, 201830.6030.6530.0530.2330.0651,931,000
Oct 04, 201830.1730.7930.1430.4330.2672,325,700
Oct 03, 201829.8130.1829.7230.0029.8361,080,300
Oct 02, 201829.5829.7229.2729.5829.4242,940,300
Oct 01, 201829.6829.9429.5429.6529.4953,900,900
Sep 28, 201829.6529.8529.4229.4629.3074,707,600
Sep 27, 201830.2430.3129.9329.9429.7745,879,700
Sep 26, 201830.7130.7430.0630.1329.9657,882,400
Sep 25, 201830.8531.0430.6030.6730.5040,949,900
Sep 24, 201830.9831.2030.6630.7430.5745,587,700
Sep 21, 201831.3431.3730.9731.0330.8685,992,100
Sep 20, 201831.3031.3731.1431.1931.0283,357,400
Sep 19, 201830.1331.2030.1331.0030.8392,666,300
Sep 18, 201830.3330.4030.1330.2130.0449,921,700
Sep 17, 201830.3430.4930.1530.2830.1135,026,600
Sep 14, 201830.1330.3930.1130.3730.2033,743,900
Sep 13, 201830.5330.6730.0830.1429.9759,219,500
Sep 12, 201830.8830.9630.3830.4330.2659,482,300
Sep 11, 201830.7230.9030.7030.8530.6853,071,000
Sep 10, 201830.8831.0030.7530.8230.6534,156,200
Sep 07, 201831.0031.1230.6330.8630.6949,103,800
Sep 06, 201831.0531.1130.7330.8530.6842,666,000
Sep 06, 20180.15 Dividend
Sep 05, 201831.0731.2430.9731.1830.8648,516,700
Sep 04, 201830.9131.1630.8231.1430.8244,745,600
Aug 31, 201830.8830.9530.6230.9330.6149,266,000
Aug 30, 201831.0231.1530.9531.0130.6947,358,900
Aug 29, 201831.2431.3131.0731.1430.8246,401,800
Aug 28, 201831.3631.4131.1931.2730.9538,539,000
Aug 27, 201831.0331.4930.9931.3130.9947,729,300
Aug 24, 201830.9431.0830.8530.8930.5743,585,000
Aug 23, 201830.9430.9830.7430.8430.5238,259,100
Aug 22, 201830.9231.0930.8830.9830.6633,062,900
Aug 21, 201830.9131.2530.8331.0230.7053,510,600
Aug 20, 201830.6930.9330.6530.8730.5540,011,000
Aug 17, 201830.6630.8630.5530.7430.4239,843,500
Aug 16, 201830.5630.8430.5230.7230.4044,015,400
Aug 15, 201830.4830.6230.1630.3630.0559,747,900
Aug 14, 201830.6130.9030.4230.7930.4742,521,200
Aug 13, 201831.0831.1230.4530.4830.1663,901,000
Aug 10, 201831.2331.3330.9031.1930.8755,679,800
Aug 09, 201831.7331.7931.5531.6031.2738,209,400
Aug 08, 201831.5131.9131.4831.8031.4743,689,600
Aug 07, 201831.5531.8031.4931.5131.1843,946,200
Aug 06, 201831.4531.5931.3231.5231.1941,261,500
Aug 03, 201831.1831.5131.1631.5131.1850,153,800
Aug 02, 201830.9831.3130.8731.2830.9646,427,200
Aug 01, 201831.2231.5531.1731.2530.9369,070,700
Jul 31, 201831.3631.4230.8230.8830.5664,066,000
Jul 30, 201831.1431.4531.1331.3130.9958,721,000
Jul 27, 201830.9931.1430.8031.0630.7457,198,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...