BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201828.3228.3527.3127.3827.3889,697,573
Oct 19, 201828.1428.5227.9728.3228.3264,302,200
Oct 18, 201828.6728.9028.1428.2528.2577,369,200
Oct 17, 201828.3729.1928.1628.9028.9079,068,700
Oct 16, 201828.2428.5827.9028.5328.5387,887,800
Oct 15, 201828.4928.6227.6427.9227.92114,636,100
Oct 12, 201828.9929.0427.7328.4628.46102,279,200
Oct 11, 201828.8929.2528.2628.3628.36111,417,300
Oct 10, 201829.9830.1329.2129.2429.2488,454,400
Oct 09, 201830.0330.1929.8729.9829.9858,868,600
Oct 08, 201830.0530.4229.9130.2730.2747,471,600
Oct 05, 201830.6030.6530.0530.2330.2351,931,000
Oct 04, 201830.1730.7930.1430.4330.4372,325,700
Oct 03, 201829.8130.1829.7230.0030.0061,080,300
Oct 02, 201829.5829.7229.2729.5829.5842,940,300
Oct 01, 201829.6829.9429.5429.6529.6553,900,900
Sep 28, 201829.6529.8529.4229.4629.4674,707,600
Sep 27, 201830.2430.3129.9329.9429.9445,879,700
Sep 26, 201830.7130.7430.0630.1330.1357,882,400
Sep 25, 201830.8531.0430.6030.6730.6740,949,900
Sep 24, 201830.9831.2030.6630.7430.7445,587,700
Sep 21, 201831.3431.3730.9731.0331.0385,992,100
Sep 20, 201831.3031.3731.1431.1931.1983,357,400
Sep 19, 201830.1331.2030.1331.0031.0092,666,300
Sep 18, 201830.3330.4030.1330.2130.2149,921,700
Sep 17, 201830.3430.4930.1530.2830.2835,026,600
Sep 14, 201830.1330.3930.1130.3730.3733,743,900
Sep 13, 201830.5330.6730.0830.1430.1459,219,500
Sep 12, 201830.8830.9630.3830.4330.4359,482,300
Sep 11, 201830.7230.9030.7030.8530.8553,071,000
Sep 10, 201830.8831.0030.7530.8230.8234,156,200
Sep 07, 201831.0031.1230.6330.8630.8649,103,800
Sep 06, 201831.0531.1130.7330.8530.8542,666,000
Sep 06, 20180.15 Dividend
Sep 05, 201831.0731.2430.9731.1831.0348,516,700
Sep 04, 201830.9131.1630.8231.1430.9944,745,600
Aug 31, 201830.8830.9530.6230.9330.7849,266,000
Aug 30, 201831.0231.1530.9531.0130.8647,358,900
Aug 29, 201831.2431.3131.0731.1430.9946,401,800
Aug 28, 201831.3631.4131.1931.2731.1238,539,000
Aug 27, 201831.0331.4930.9931.3131.1647,729,300
Aug 24, 201830.9431.0830.8530.8930.7443,585,000
Aug 23, 201830.9430.9830.7430.8430.6938,259,100
Aug 22, 201830.9231.0930.8830.9830.8333,062,900
Aug 21, 201830.9131.2530.8331.0230.8753,510,600
Aug 20, 201830.6930.9330.6530.8730.7240,011,000
Aug 17, 201830.6630.8630.5530.7430.5939,843,500
Aug 16, 201830.5630.8430.5230.7230.5744,015,400
Aug 15, 201830.4830.6230.1630.3630.2159,747,900
Aug 14, 201830.6130.9030.4230.7930.6442,521,200
Aug 13, 201831.0831.1230.4530.4830.3363,901,000
Aug 10, 201831.2331.3330.9031.1931.0455,679,800
Aug 09, 201831.7331.7931.5531.6031.4538,209,400
Aug 08, 201831.5131.9131.4831.8031.6543,689,600
Aug 07, 201831.5531.8031.4931.5131.3643,946,200
Aug 06, 201831.4531.5931.3231.5231.3741,261,500
Aug 03, 201831.1831.5131.1631.5131.3650,153,800
Aug 02, 201830.9831.3130.8731.2831.1346,427,200
Aug 01, 201831.2231.5531.1731.2531.1069,070,700
Jul 31, 201831.3631.4230.8230.8830.7364,066,000
Jul 30, 201831.1431.4531.1331.3131.1658,721,000
Jul 27, 201830.9931.1430.8031.0630.9157,198,900
Jul 26, 201831.1931.2130.8930.9430.7946,215,000
Jul 25, 201830.7031.1130.6731.0730.9257,644,100
Jul 24, 201830.8531.1130.6530.8330.6864,761,500
Jul 23, 201830.1430.8530.1330.7530.6074,080,200
Jul 20, 201829.6230.1629.4630.1329.9980,432,700
Jul 19, 201829.9330.0229.6429.6729.5359,260,600
Jul 18, 201829.9230.2929.8430.1329.9959,109,200
Jul 17, 201829.8930.2029.5830.0129.8787,778,900
Jul 16, 201828.7829.8528.7329.7829.64129,172,000
Jul 13, 201828.6228.6928.2228.5528.4175,178,000
Jul 12, 201828.9028.9728.6628.7728.6351,700,700
Jul 11, 201828.6728.9128.6228.6828.5450,218,900
Jul 10, 201829.2229.3328.7528.8328.6958,858,400
Jul 09, 201828.2329.0928.2229.0528.9161,758,900
Jul 06, 201827.8128.1527.6328.0327.9039,424,900
Jul 05, 201827.9528.0827.8127.9227.7944,506,800
Jul 03, 201828.3328.4327.7427.7827.6540,599,000
Jul 02, 201828.0828.2827.8328.2828.1452,534,300
Jun 29, 201829.0929.1728.1828.1928.05102,307,600
Jun 28, 201828.4028.8428.3028.6728.5371,292,100
Jun 27, 201828.5128.8528.2428.2428.1061,764,400
Jun 26, 201828.5228.6728.0128.5428.4056,369,300
Jun 25, 201828.8628.9128.2628.4828.3473,616,400
Jun 22, 201829.4629.5228.9928.9928.8576,079,200
Jun 21, 201829.2129.4529.0029.2929.1568,322,600
Jun 20, 201829.4229.5029.1829.2429.1052,256,500
Jun 19, 201829.0429.3728.9529.2629.1265,466,200
Jun 18, 201828.9429.5028.8129.4029.2652,644,100
Jun 15, 201829.2529.4128.8729.2829.14105,079,500
Jun 14, 201830.0430.0529.3829.5029.3677,863,200
Jun 13, 201829.9830.3629.7029.8429.7068,900,200
Jun 12, 201830.1730.2729.7529.9029.7649,644,600
Jun 11, 201830.1330.4130.0630.0629.9246,732,800
Jun 08, 201830.0130.0529.8130.0129.8749,572,900
Jun 07, 201830.2030.3129.8930.0929.9568,402,700
Jun 06, 201829.2930.0529.2830.0429.9074,995,800
Jun 05, 201829.3129.3429.0629.1228.9847,690,800
Jun 04, 201829.5529.5929.3329.4029.2642,386,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...