BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201928.9329.2628.7529.1329.1340,836,500
Feb 15, 201928.7629.3128.6729.1129.1165,867,000
Feb 14, 201928.3628.6228.1128.3928.3947,756,600
Feb 13, 201928.8728.9928.6628.7028.7048,951,200
Feb 12, 201928.6228.8628.5828.6928.6949,178,100
Feb 11, 201928.3428.4628.2128.4128.4147,724,400
Feb 08, 201928.1528.3227.8628.2928.2950,031,300
Feb 07, 201928.5428.6427.9028.2428.2462,289,200
Feb 06, 201928.6728.9028.5428.7328.7335,606,900
Feb 05, 201928.8528.8828.5728.7828.7846,622,600
Feb 04, 201928.4728.9728.4228.8828.8855,195,900
Feb 01, 201928.6028.8428.3128.3828.3864,244,100
Jan 31, 201928.7528.8427.9828.4728.47100,201,200
Jan 30, 201929.4229.4728.9529.0729.0766,475,800
Jan 29, 201929.5429.7029.3429.3929.3951,451,900
Jan 28, 201929.3229.6729.2929.6329.6359,963,800
Jan 25, 201929.2829.7229.1429.5829.5872,182,100
Jan 24, 201928.7529.2028.7429.0829.0859,492,300
Jan 23, 201929.2229.2828.6228.9228.9279,425,900
Jan 22, 201928.9829.3028.8929.0929.0984,861,400
Jan 18, 201929.0229.4628.7129.3029.3097,928,200
Jan 17, 201928.3429.0028.0928.9928.99107,428,800
Jan 16, 201928.1328.7227.8628.4528.45163,131,700
Jan 15, 201926.2126.8126.0526.5526.5580,625,500
Jan 14, 201925.7726.4825.6126.3726.3776,715,400
Jan 11, 201925.5326.0425.4626.0326.0363,476,000
Jan 10, 201925.5625.7825.4225.7325.7365,235,800
Jan 09, 201925.6725.8525.3925.7625.7669,707,200
Jan 08, 201925.7225.7925.0925.5125.5167,339,400
Jan 07, 201925.5625.7825.2925.5625.5657,016,300
Jan 04, 201925.1025.6525.0325.5825.5883,829,100
Jan 03, 201924.9425.0424.4524.5624.5666,599,600
Jan 02, 201924.0825.1424.0124.9624.9671,836,300
Dec 31, 201824.5724.9724.3724.6424.6456,257,300
Dec 28, 201824.5924.7524.2624.3924.3978,693,800
Dec 27, 201823.7824.3723.3924.3724.3791,575,400
Dec 26, 201822.9124.1822.6924.1124.11100,877,800
Dec 24, 201822.7623.2122.6622.7322.7364,859,100
Dec 21, 201823.9124.5123.2623.3723.37160,800,400
Dec 20, 201823.8524.4323.7624.1124.11112,594,000
Dec 19, 201824.4525.2424.0724.1824.18121,887,600
Dec 18, 201824.6725.0924.3124.4724.4789,046,300
Dec 17, 201824.2624.9324.1624.4724.4798,602,800
Dec 14, 201824.1824.8724.1224.4824.4892,762,600
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, 201827.1827.7327.1027.5627.4153,210,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...