Advertisement
Advertisement
U.S. Markets close in 3 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.05+0.85 (+2.82%)
As of 12:17PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202230.5931.1330.2031.0631.0613,248,852
Sep 30, 202230.7631.1930.1730.2030.2042,265,800
Sep 29, 202230.6930.9030.2130.6630.6635,220,900
Sep 28, 202230.5331.3130.3931.0731.0738,372,900
Sep 27, 202231.2731.3730.3030.5730.5743,396,600
Sep 26, 202231.3231.8230.6831.0331.0340,360,200
Sep 23, 202231.9332.0931.2131.7331.7355,299,700
Sep 22, 202233.3133.4232.3932.5032.5047,527,500
Sep 21, 202234.3134.4033.1233.1533.1551,667,800
Sep 20, 202234.5034.7833.8834.1734.1733,591,100
Sep 19, 202233.7234.8733.6334.6934.6929,782,000
Sep 16, 202234.1934.2333.6634.1234.1254,235,200
Sep 15, 202233.7934.9033.7034.5134.5144,863,300
Sep 14, 202234.2034.4233.5433.8733.8732,004,400
Sep 13, 202234.5834.7233.8134.0034.0040,959,600
Sep 12, 202235.2035.6335.0335.2735.2730,534,000
Sep 09, 202234.9835.2534.8434.9434.9437,295,100
Sep 08, 202233.4634.7333.2734.6534.6544,361,800
Sep 07, 202232.8133.6732.6333.5733.5740,742,600
Sep 06, 202233.6433.7332.6133.0633.0640,762,400
Sep 02, 202233.9334.4833.2733.4333.4343,987,400
Sep 01, 202233.3433.4932.6633.4733.4732,848,900
Aug 31, 202234.1434.3733.6033.6133.6144,917,600
Aug 30, 202234.1834.2833.5434.0934.0948,194,900
Aug 29, 202233.8634.1533.6133.9033.9034,931,000
Aug 26, 202235.4435.4834.0234.0334.0336,152,600
Aug 25, 202234.6035.2834.4535.1435.1440,576,700
Aug 24, 202234.2534.8034.0534.5234.5231,389,400
Aug 23, 202234.6734.9734.3634.4134.4126,588,000
Aug 22, 202234.7534.8234.4534.7234.7231,210,300
Aug 19, 202235.9636.0335.3135.4835.4836,485,400
Aug 18, 202236.2536.4036.0036.2836.2823,138,300
Aug 17, 202236.2036.5936.0836.4136.4127,125,600
Aug 16, 202236.1936.9436.1036.6436.6431,870,200
Aug 15, 202235.8436.3035.6736.2536.2524,908,000
Aug 12, 202236.1636.3135.6936.3036.3031,821,700
Aug 11, 202235.7736.0635.6535.9135.9150,420,800
Aug 10, 202234.5035.4334.4535.0735.0761,415,800
Aug 09, 202233.6533.9633.4133.9233.9240,196,900
Aug 08, 202234.1734.2933.4533.4933.4933,454,300
Aug 05, 202233.2834.3333.2433.9633.9635,874,500
Aug 04, 202233.5233.6733.1733.4033.4028,404,500
Aug 03, 202233.4233.7533.1733.6433.6430,065,800
Aug 02, 202233.6033.7233.0033.0433.0437,884,100
Aug 01, 202233.6233.8933.2233.7133.7132,336,700
Jul 29, 202233.4733.9433.3533.8133.8148,152,500
Jul 28, 202233.5033.7532.9033.3233.3240,176,500
Jul 27, 202233.2433.7732.9533.5933.5930,344,800
Jul 26, 202233.4133.7832.9633.0533.0530,645,700
Jul 25, 202233.7833.9833.4433.7333.7330,381,000
Jul 22, 202233.6033.9433.0933.4333.4327,115,400
Jul 21, 202233.0933.6732.9533.6533.6531,244,000
Jul 20, 202233.1833.4532.9533.3633.3635,514,900
Jul 19, 202232.9033.6232.6833.3533.3546,874,900
Jul 18, 202233.0833.3832.1032.2632.2656,382,900
Jul 15, 202230.6532.6330.6132.2532.2577,801,700
Jul 14, 202230.0930.2229.6730.1330.1351,707,800
Jul 13, 202231.0731.1530.4030.8430.8444,153,700
Jul 12, 202231.0232.0330.9831.3631.3639,527,000
Jul 11, 202231.5531.7931.2931.4631.4629,311,900
Jul 08, 202232.0132.2531.5631.7931.7931,153,800
Jul 07, 202231.5032.0131.4731.8631.8640,137,900
Jul 06, 202231.0131.2530.6430.9830.9835,933,700
Jul 05, 202230.8031.2430.4531.2431.2447,411,800
Jul 01, 202230.9831.6730.6331.5631.5640,236,100
Jun 30, 202231.1731.5530.6431.1331.1346,312,300
Jun 29, 202232.2332.4431.6631.8631.8635,149,700
Jun 28, 202232.8333.5032.1932.2632.2649,863,800
Jun 27, 202232.4232.6031.9132.3532.3547,900,300
Jun 24, 202231.2532.7731.2332.3132.3179,504,700
Jun 23, 202232.3832.4131.2632.0832.0844,091,500
Jun 22, 202232.3932.9432.3232.6032.6038,305,600
Jun 21, 202232.8933.2932.6232.8532.8553,537,200
Jun 17, 202232.0332.5831.6431.9231.9280,470,300
Jun 16, 202231.5032.0030.8631.8531.8561,363,400
Jun 15, 202231.9832.4931.4232.0532.0551,540,100
Jun 14, 202231.9232.6031.2331.4631.4649,349,800
Jun 13, 202232.3932.7731.7432.0232.0261,216,600
Jun 10, 202233.6834.0433.0233.1733.1749,318,200
Jun 09, 202235.7435.8434.5034.5134.5149,419,000
Jun 08, 202235.9236.1135.5235.8935.8933,590,600
Jun 07, 202235.9036.4135.7436.3536.3529,152,200
Jun 06, 202236.7037.2136.1036.1536.1540,394,000
Jun 03, 202236.4836.6836.1336.1936.1925,235,200
Jun 02, 202236.4136.7136.0736.7036.7035,341,900
Jun 01, 202237.4637.4736.1736.6736.6735,237,900
May 31, 202236.8237.5336.6137.2037.2071,609,200
May 27, 202236.8937.0536.5837.0237.0243,365,600
May 26, 202236.5036.8436.3436.6736.6760,201,200
May 25, 202235.5036.2735.2935.8435.8449,343,400
May 24, 202235.4735.9634.9635.6535.6546,146,700
May 23, 202234.7636.2634.6635.8735.8769,081,900
May 20, 202234.8034.9832.9633.8633.8662,406,500
May 19, 202234.2934.8434.2534.4534.4547,002,700
May 18, 202235.6235.6934.6034.8834.8847,396,900
May 17, 202235.6236.2235.4335.9935.9942,635,600
May 16, 202235.0035.1734.4134.8134.8139,076,500
May 13, 202235.5335.7334.7635.1735.1749,117,900
May 12, 202235.0135.4334.2635.0735.0761,231,500
May 11, 202235.9036.9235.5135.5735.5754,969,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement