BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201830.91031.24830.83031.21531.21528,433,452
Aug 20, 201830.69030.93030.65030.87030.87039,999,700
Aug 17, 201830.66030.86030.55030.74030.74039,843,500
Aug 16, 201830.56030.84030.52030.72030.72044,015,400
Aug 15, 201830.48030.62030.16030.36030.36059,747,900
Aug 14, 201830.61030.90030.42030.79030.79042,521,200
Aug 13, 201831.08031.12030.45030.48030.48063,901,000
Aug 10, 201831.23031.33030.90031.19031.19055,679,800
Aug 09, 201831.73031.79031.55031.60031.60038,209,400
Aug 08, 201831.51031.91031.48031.80031.80043,689,600
Aug 07, 201831.55031.80031.49031.51031.51043,946,200
Aug 06, 201831.45031.59031.32031.52031.52041,261,500
Aug 03, 201831.18031.51031.16031.51031.51050,153,800
Aug 02, 201830.98031.31030.87031.28031.28046,427,200
Aug 01, 201831.22031.55031.17031.25031.25069,070,700
Jul 31, 201831.36031.42030.82030.88030.88064,066,000
Jul 30, 201831.14031.45031.13031.31031.31058,721,000
Jul 27, 201830.99031.14030.80031.06031.06057,198,900
Jul 26, 201831.19031.21030.89030.94030.94046,215,000
Jul 25, 201830.70031.11030.67031.07031.07057,644,100
Jul 24, 201830.85031.11030.65030.83030.83064,761,500
Jul 23, 201830.14030.85030.13030.75030.75074,080,200
Jul 20, 201829.62030.16029.46030.13030.13080,432,700
Jul 19, 201829.93030.02029.64029.67029.67059,260,600
Jul 18, 201829.92030.29029.84030.13030.13059,109,200
Jul 17, 201829.89030.20029.58030.01030.01087,778,900
Jul 16, 201828.78029.85028.73029.78029.780129,172,000
Jul 13, 201828.62028.69028.22028.55028.55075,178,000
Jul 12, 201828.90028.97028.66028.77028.77051,700,700
Jul 11, 201828.67028.91028.62028.68028.68050,218,900
Jul 10, 201829.22029.33028.75028.83028.83058,858,400
Jul 09, 201828.23029.09028.22029.05029.05061,758,900
Jul 06, 201827.81028.15027.63028.03028.03039,424,900
Jul 05, 201827.95028.08027.81027.92027.92044,506,800
Jul 03, 201828.33028.43027.74027.78027.78040,599,000
Jul 02, 201828.08028.28027.83028.28028.28052,534,300
Jun 29, 201829.09029.17028.18028.19028.190102,307,600
Jun 28, 201828.40028.84028.30028.67028.67071,292,100
Jun 27, 201828.51028.85028.24028.24028.24061,764,400
Jun 26, 201828.52028.67028.01028.54028.54056,369,300
Jun 25, 201828.86028.91028.26028.48028.48073,616,400
Jun 22, 201829.46029.52028.99028.99028.99076,079,200
Jun 21, 201829.21029.45029.00029.29029.29068,322,600
Jun 20, 201829.42029.50029.18029.24029.24052,256,500
Jun 19, 201829.04029.37028.95029.26029.26065,466,200
Jun 18, 201828.94029.50028.81029.40029.40052,644,100
Jun 15, 201829.25029.41028.87029.28029.280105,079,500
Jun 14, 201830.04030.05029.38029.50029.50077,863,200
Jun 13, 201829.98030.36029.70029.84029.84068,900,200
Jun 12, 201830.17030.27029.75029.90029.90049,644,600
Jun 11, 201830.13030.41030.06030.06030.06046,732,800
Jun 08, 201830.01030.05029.81030.01030.01049,572,900
Jun 07, 201830.20030.31029.89030.09030.09068,402,700
Jun 06, 201829.29030.05029.28030.04030.04074,995,800
Jun 05, 201829.31029.34029.06029.12029.12047,690,800
Jun 04, 201829.55029.59029.33029.40029.40042,386,700
Jun 01, 201829.49029.66029.31029.40029.40064,581,000
May 31, 201829.20029.26028.83029.04029.04097,509,300
May 31, 20180.12 Dividend
May 30, 201829.29029.60029.16029.49029.37079,435,300
May 29, 201829.76029.80028.70028.96028.842135,380,300
May 25, 201830.01030.19029.88030.16030.03744,166,700
May 24, 201830.40030.41029.83030.21030.08761,592,800
May 23, 201830.71030.76030.08030.44030.31673,081,400
May 22, 201830.60031.14030.54030.89030.76461,103,000
May 21, 201830.52030.68030.48030.55030.42634,983,300
May 18, 201830.77030.79030.23030.26030.13758,641,700
May 17, 201831.04031.08030.67030.81030.68545,981,500
May 16, 201831.18031.25031.02031.06030.93443,590,100
May 15, 201830.92031.36030.85031.22031.09364,433,500
May 14, 201831.04031.23031.03031.12030.99341,791,600
May 11, 201830.91031.03030.81030.92030.79442,024,800
May 10, 201830.61031.07030.42030.89030.76454,773,200
May 09, 201830.10030.79030.08030.72030.59572,266,500
May 08, 201829.77030.13029.67029.93029.80865,119,800
May 07, 201829.44029.79029.33029.64029.51946,765,200
May 04, 201828.99029.42028.82029.30029.18158,281,900
May 03, 201829.51029.52028.43029.20029.081110,672,700
May 02, 201829.95030.07029.56029.58029.46068,234,600
May 01, 201829.92029.96029.62029.95029.82852,871,700
Apr 30, 201830.27030.43029.92029.92029.79855,153,900
Apr 27, 201829.99030.21029.97030.15030.02747,411,200
Apr 26, 201830.04030.28029.99030.07029.94845,936,700
Apr 25, 201830.09030.34029.80030.14030.01765,893,500
Apr 24, 201830.46030.86030.00030.19030.06781,486,800
Apr 23, 201830.27030.40030.12030.32030.19750,686,300
Apr 20, 201830.26030.53030.13030.26030.13765,554,600
Apr 19, 201829.55030.24029.54030.18030.05780,902,600
Apr 18, 201830.03030.22029.50029.53029.41079,743,200
Apr 17, 201830.17030.37029.88030.04029.91883,475,900
Apr 16, 201830.08030.37029.47029.93029.808110,588,900
Apr 13, 201831.13031.17029.56029.80029.67999,254,500
Apr 12, 201830.22030.80030.17030.65030.52557,989,100
Apr 11, 201830.15030.24029.89029.90029.77862,211,500
Apr 10, 201830.48030.58030.23030.48030.35660,540,500
Apr 09, 201829.82030.63029.76029.87029.74865,917,500
Apr 06, 201830.01030.29029.37029.63029.50979,687,600
Apr 05, 201830.18030.55030.12030.32030.19755,765,500
Apr 04, 201829.00029.97028.95029.88029.75866,640,800
Apr 03, 201829.54029.65029.10029.59029.47069,698,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...