BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202034.9234.9534.6034.7134.7153,609,200
Jan 16, 202034.9034.9934.6034.7234.7250,368,500
Jan 15, 202034.7734.7934.3434.6734.6774,745,500
Jan 14, 202035.3035.6735.1135.3235.3266,719,300
Jan 13, 202034.8435.0734.6635.0635.0637,956,100
Jan 10, 202035.0035.0734.6634.7434.7439,730,400
Jan 09, 202035.3035.3334.9435.0335.0339,861,600
Jan 08, 202034.5735.1934.5534.9734.9745,311,600
Jan 07, 202034.7034.9234.5334.6234.6234,149,000
Jan 06, 202034.4134.9034.3734.8534.8542,185,000
Jan 03, 202034.9835.1534.7634.9034.9050,357,900
Jan 02, 202035.3535.6635.2935.6435.6437,614,200
Dec 31, 201935.0335.2634.9735.2235.2229,630,100
Dec 30, 201935.5735.6535.0935.1535.1530,705,100
Dec 27, 201935.7035.7235.2635.3535.3528,111,300
Dec 26, 201935.3235.5635.2935.5235.5226,992,100
Dec 24, 201935.1935.2835.1235.2235.2213,805,400
Dec 23, 201935.0435.1934.9535.1735.1733,995,400
Dec 20, 201935.2435.2434.9134.9634.96109,395,500
Dec 19, 201935.1535.2334.8934.9534.9545,409,500
Dec 18, 201935.1135.2735.0535.1135.1148,757,900
Dec 17, 201934.8535.2734.7435.0435.0450,840,500
Dec 16, 201934.9535.0934.7034.7034.7050,777,100
Dec 13, 201934.6934.9634.3534.4434.4448,539,600
Dec 12, 201933.7834.8133.6834.6834.6864,942,500
Dec 11, 201933.4833.7633.4833.6433.6443,107,800
Dec 10, 201933.4033.6333.3033.5333.5341,960,100
Dec 09, 201933.5033.7033.4433.5133.5132,974,500
Dec 06, 201933.6833.8033.5733.6733.6750,908,500
Dec 05, 201933.1633.2233.0033.0933.0938,304,500
Dec 05, 20190.18 Dividend
Dec 04, 201933.0833.3032.8533.1532.9746,637,900
Dec 03, 201932.8732.9032.5532.8432.6658,745,100
Dec 02, 201933.4533.7533.3433.4333.2547,158,800
Nov 29, 201933.3733.5233.2433.3233.1419,503,400
Nov 27, 201933.4933.6033.3133.4233.2432,097,700
Nov 26, 201933.3833.4033.1233.3533.1750,626,600
Nov 25, 201933.3333.5133.2633.4733.2950,238,800
Nov 22, 201932.9633.3232.9433.1833.0038,783,900
Nov 21, 201932.7833.0432.6332.8432.6642,787,600
Nov 20, 201932.7932.8332.4232.6932.5143,612,200
Nov 19, 201933.1233.1532.8232.9432.7633,183,700
Nov 18, 201932.8633.0332.7532.9632.7831,133,700
Nov 15, 201932.9232.9632.7032.9332.7536,398,300
Nov 14, 201932.6932.8632.4932.7032.5235,554,600
Nov 13, 201932.7232.8932.4832.7932.6148,887,800
Nov 12, 201933.1333.3232.9933.0932.9137,282,200
Nov 11, 201933.0333.2532.9733.1833.0027,784,000
Nov 08, 201933.0733.2732.9333.2633.0838,724,000
Nov 07, 201933.1133.6033.0133.2333.0568,310,700
Nov 06, 201932.7633.0632.6732.7932.6147,524,500
Nov 05, 201932.5133.0932.5032.8232.6468,785,600
Nov 04, 201932.2432.5032.1032.4032.2254,228,600
Nov 01, 201931.7031.8431.3731.8031.6341,985,300
Oct 31, 201931.4131.6230.8231.2731.1049,430,900
Oct 30, 201932.0132.0131.5331.6231.4545,262,400
Oct 29, 201931.9432.1431.8132.0731.9048,266,600
Oct 28, 201931.9732.2331.7431.8431.6758,790,300
Oct 25, 201931.3631.8531.3431.7231.5543,702,000
Oct 24, 201931.4531.5231.2031.3631.1939,491,000
Oct 23, 201931.1331.4431.0931.4231.2547,771,200
Oct 22, 201930.9731.3730.7531.2031.0358,662,100
Oct 21, 201930.6731.1530.6331.0230.8561,087,400
Oct 18, 201930.1330.4930.1030.3530.1948,872,900
Oct 17, 201930.3030.5430.0030.2630.1055,575,900
Oct 16, 201930.3730.7230.1530.1730.0187,131,700
Oct 15, 201929.3430.2429.1129.7329.5778,656,000
Oct 14, 201928.7429.1628.7329.1428.9836,040,100
Oct 11, 201928.9929.3428.8628.9128.7570,008,600
Oct 10, 201928.0428.7528.0428.4528.3048,239,300
Oct 09, 201927.8328.0727.7527.8927.7437,511,400
Oct 08, 201927.8727.9227.4627.6327.4858,201,100
Oct 07, 201928.3328.6228.1828.3128.1636,742,400
Oct 04, 201927.8528.4027.8428.3728.2242,641,800
Oct 03, 201927.7627.8827.1627.8127.6653,015,800
Oct 02, 201928.2028.3027.8127.8427.6952,293,100
Oct 01, 201929.4429.5128.4128.4428.2949,434,400
Sep 30, 201929.4929.5229.0829.1729.0139,191,000
Sep 27, 201929.4129.7129.2129.3529.1941,336,600
Sep 26, 201929.2129.3329.0529.1328.9733,198,100
Sep 25, 201928.7829.4128.7829.2529.0945,807,700
Sep 24, 201929.6029.6428.7428.9428.7864,806,900
Sep 23, 201929.3129.6229.1729.5229.3652,048,300
Sep 20, 201929.9730.1329.5729.5929.43167,269,000
Sep 19, 201930.0030.1029.7529.8229.6643,035,700
Sep 18, 201929.7730.1529.5530.0029.8466,640,400
Sep 17, 201929.8530.0229.5929.9429.7848,284,900
Sep 16, 201929.6830.1729.6430.1329.9743,391,300
Sep 13, 201930.0030.3229.8730.1730.0179,657,000
Sep 12, 201929.2229.8028.9129.6729.5172,943,900
Sep 11, 201929.3729.4728.9029.4629.3053,982,200
Sep 10, 201928.8929.3528.8129.3529.1971,066,200
Sep 09, 201928.0028.8527.9728.6328.4768,629,300
Sep 06, 201928.0228.0927.5727.7327.5856,054,100
Sep 05, 201927.8528.4327.8028.1227.9763,413,700
Sep 05, 20190.18 Dividend
Sep 04, 201927.3227.5827.1627.4927.1640,862,500
Sep 03, 201927.2127.2326.6127.0526.7350,743,100
Aug 30, 201927.5027.6927.3527.5127.1841,326,200
Aug 29, 201927.0027.4526.9227.3327.0055,432,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...