BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201828.9429.1928.8129.1229.129,532,039
Jun 15, 201829.2529.4128.8729.2829.28102,217,500
Jun 14, 201830.0430.0529.3829.5029.5077,863,200
Jun 13, 201829.9830.3629.7029.8429.8468,900,200
Jun 12, 201830.1730.2729.7529.9029.9049,644,600
Jun 11, 201830.1330.4130.0630.0630.0646,732,800
Jun 08, 201830.0130.0529.8130.0130.0149,572,900
Jun 07, 201830.2030.3129.8930.0930.0968,402,700
Jun 06, 201829.2930.0529.2830.0430.0474,995,800
Jun 05, 201829.3129.3429.0629.1229.1247,690,800
Jun 04, 201829.5529.5929.3329.4029.4042,386,700
Jun 01, 201829.4929.6629.3129.4029.4064,581,000
May 31, 201829.2029.2628.8329.0429.0497,509,300
May 31, 20180.12 Dividend
May 30, 201829.2929.6029.1629.4929.3779,435,300
May 29, 201829.7629.8028.7028.9628.84135,380,300
May 25, 201830.0130.1929.8830.1630.0444,166,700
May 24, 201830.4030.4129.8330.2130.0961,592,800
May 23, 201830.7130.7630.0830.4430.3273,081,400
May 22, 201830.6031.1430.5430.8930.7661,103,000
May 21, 201830.5230.6830.4830.5530.4334,983,300
May 18, 201830.7730.7930.2330.2630.1458,641,700
May 17, 201831.0431.0830.6730.8130.6845,981,500
May 16, 201831.1831.2531.0231.0630.9343,590,100
May 15, 201830.9231.3630.8531.2231.0964,433,500
May 14, 201831.0431.2331.0331.1230.9941,791,600
May 11, 201830.9131.0330.8130.9230.7942,024,800
May 10, 201830.6131.0730.4230.8930.7654,773,200
May 09, 201830.1030.7930.0830.7230.5972,266,500
May 08, 201829.7730.1329.6729.9329.8165,119,800
May 07, 201829.4429.7929.3329.6429.5246,765,200
May 04, 201828.9929.4228.8229.3029.1858,281,900
May 03, 201829.5129.5228.4329.2029.08110,672,700
May 02, 201829.9530.0729.5629.5829.4668,234,600
May 01, 201829.9229.9629.6229.9529.8352,871,700
Apr 30, 201830.2730.4329.9229.9229.8055,153,900
Apr 27, 201829.9930.2129.9730.1530.0347,411,200
Apr 26, 201830.0430.2829.9930.0729.9545,936,700
Apr 25, 201830.0930.3429.8030.1430.0265,893,500
Apr 24, 201830.4630.8630.0030.1930.0781,486,800
Apr 23, 201830.2730.4030.1230.3230.2050,686,300
Apr 20, 201830.2630.5330.1330.2630.1465,554,600
Apr 19, 201829.5530.2429.5430.1830.0680,902,600
Apr 18, 201830.0330.2229.5029.5329.4179,743,200
Apr 17, 201830.1730.3729.8830.0429.9283,475,900
Apr 16, 201830.0830.3729.4729.9329.81110,588,900
Apr 13, 201831.1331.1729.5629.8029.6899,254,500
Apr 12, 201830.2230.8030.1730.6530.5357,989,100
Apr 11, 201830.1530.2429.8929.9029.7862,211,500
Apr 10, 201830.4830.5830.2330.4830.3660,540,500
Apr 09, 201829.8230.6329.7629.8729.7565,917,500
Apr 06, 201830.0130.2929.3729.6329.5179,687,600
Apr 05, 201830.1830.5530.1230.3230.2055,765,500
Apr 04, 201829.0029.9728.9529.8829.7666,640,800
Apr 03, 201829.5429.6529.1029.5929.4769,698,700
Apr 02, 201829.8030.0628.7529.3129.1986,644,200
Mar 29, 201829.5730.1429.3129.9929.8765,678,300
Mar 28, 201829.7929.9629.0129.3929.2779,396,100
Mar 27, 201830.6530.6729.2129.5229.4085,821,800
Mar 26, 201829.8930.5629.6530.4430.3283,297,000
Mar 23, 201830.6930.7129.0529.1729.05115,740,200
Mar 22, 201831.4431.4930.4230.5530.43110,271,900
Mar 21, 201832.0032.4531.6831.8731.7464,546,300
Mar 20, 201832.0632.2031.8831.9831.8544,784,500
Mar 19, 201832.1332.2231.6831.9831.8557,363,200
Mar 16, 201832.1132.5732.0832.1732.0483,447,600
Mar 15, 201832.2932.3431.9332.1031.9741,964,200
Mar 14, 201832.5532.5531.9332.1432.0158,011,400
Mar 13, 201832.9732.9932.3032.3632.2363,347,500
Mar 12, 201832.6933.0532.6432.8432.7160,322,800
Mar 09, 201832.4732.7332.4032.7232.5973,905,800
Mar 08, 201832.1932.2731.8132.2032.0753,139,800
Mar 07, 201831.7032.2331.5832.1832.0552,763,900
Mar 06, 201832.3032.3231.9532.1131.9850,832,600
Mar 05, 201831.3532.3531.1732.1332.0070,543,100
Mar 02, 201831.1231.6930.6331.6331.5082,739,100
Mar 01, 201832.0732.3531.3631.4831.3590,547,100
Mar 01, 20180.12 Dividend
Feb 28, 201832.4932.7732.0932.1031.8572,044,000
Feb 27, 201832.3232.8532.3232.3332.0869,235,500
Feb 26, 201832.1732.4432.0532.4232.1761,796,300
Feb 23, 201831.8032.0631.7632.0331.7853,626,300
Feb 22, 201831.9932.1431.5931.6931.4464,749,700
Feb 21, 201831.8032.3731.7731.8731.6272,210,300
Feb 20, 201831.9632.1631.7531.9331.6858,573,900
Feb 16, 201832.0032.2631.9231.9731.7262,137,800
Feb 15, 201832.3932.4731.8732.2131.9668,117,400
Feb 14, 201831.1732.0331.0632.0031.7597,251,500
Feb 13, 201831.0431.4030.7631.1830.9476,727,300
Feb 12, 201830.6231.4430.5431.1230.8895,055,100
Feb 09, 201830.1730.6129.1330.3330.09143,071,100
Feb 08, 201831.3131.3829.7329.7429.51128,981,300
Feb 07, 201831.1231.7430.8631.2531.01101,180,500
Feb 06, 201829.4131.2929.3031.2030.96165,878,400
Feb 05, 201831.1231.9829.1530.2630.02155,908,300
Feb 02, 201832.4432.6731.8631.9531.7096,971,900
Feb 01, 201832.0032.5031.9632.5032.2562,367,400
Jan 31, 201832.0532.2931.9532.0031.7565,734,100
Jan 30, 201831.9532.2031.8531.8831.6360,555,800
Jan 29, 201832.2532.4532.1832.2832.0359,126,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...