BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201928.0228.8027.8328.6228.6260,055,200
Jun 17, 201928.0128.2227.7927.9327.9333,410,100
Jun 14, 201927.9128.1727.7828.0428.0437,322,100
Jun 13, 201927.9728.1627.8127.9427.9433,404,200
Jun 12, 201928.2028.2727.8627.9527.9533,528,900
Jun 11, 201928.3828.7028.1428.2428.2438,691,800
Jun 10, 201927.8628.4727.8428.0728.0748,305,800
Jun 07, 201927.7527.7927.4227.5327.5351,317,200
Jun 06, 201927.7628.0427.5427.8827.8838,633,600
Jun 06, 20190.15 Dividend
Jun 05, 201927.8428.0127.4627.9127.7644,874,400
Jun 04, 201927.1827.9527.1427.9227.7758,426,400
Jun 03, 201926.5926.9926.4026.6826.5450,109,900
May 31, 201926.5026.8726.4826.6026.4668,304,200
May 30, 201927.7727.9326.9827.1627.0158,649,300
May 29, 201927.5327.8527.3827.7527.6049,818,900
May 28, 201928.0528.2527.8827.9027.7544,273,400
May 24, 201927.9328.2627.8628.1828.0335,524,400
May 23, 201928.1328.2027.5027.7627.6159,772,900
May 22, 201928.5128.6328.3528.4928.3429,177,600
May 21, 201928.5728.7528.4528.6928.5439,258,700
May 20, 201928.4028.5228.2428.4028.2541,717,600
May 17, 201928.2528.6428.2228.4028.2543,772,500
May 16, 201928.4628.8328.4328.5928.4442,791,500
May 15, 201928.1028.4928.0128.2928.1451,973,200
May 14, 201928.3628.9928.2128.6228.4752,216,100
May 13, 201928.9629.0028.0528.2528.1072,547,000
May 10, 201929.4629.7129.1929.5829.4259,649,900
May 09, 201929.4229.7829.2829.7129.5544,173,500
May 08, 201929.7330.1129.6729.8029.6439,903,400
May 07, 201930.1630.1729.6329.9229.7658,528,400
May 06, 201930.1130.6130.0730.4730.3139,882,000
May 03, 201930.6630.8030.5030.7130.5435,256,100
May 02, 201930.2630.5630.1530.5030.3440,634,100
May 01, 201930.5630.8930.1830.2630.1056,161,000
Apr 30, 201930.8030.8830.4130.5830.4247,764,200
Apr 29, 201930.4331.1730.4130.7730.6068,408,600
Apr 26, 201930.1730.3930.0530.3530.1940,627,500
Apr 25, 201929.9130.3229.9030.0829.9243,243,800
Apr 24, 201929.9530.1729.8530.0229.8640,078,100
Apr 23, 201929.9930.2129.9230.0729.9141,889,700
Apr 22, 201929.9330.1029.7830.0529.8934,763,400
Apr 18, 201929.9530.1629.8230.0329.8761,796,600
Apr 17, 201929.8330.1229.4630.0329.8794,831,600
Apr 16, 201929.3030.0529.0029.8829.72105,168,400
Apr 15, 201930.1030.1429.6629.8429.6857,438,800
Apr 12, 201929.5630.2229.5630.1730.01100,192,000
Apr 11, 201929.2529.4928.9929.0728.9150,440,100
Apr 10, 201928.9029.1528.7529.0728.9142,669,700
Apr 09, 201929.0029.0728.7428.8928.7340,535,300
Apr 08, 201928.8929.2028.8729.1729.0135,272,800
Apr 05, 201929.3229.5028.9829.0828.9246,383,400
Apr 04, 201928.8529.3128.8429.1528.9953,712,100
Apr 03, 201929.0729.2428.7028.8428.6963,110,600
Apr 02, 201928.4728.8728.3528.8728.7166,694,000
Apr 01, 201927.9028.7427.8528.5428.3991,751,100
Mar 29, 201927.5527.6827.3027.5927.4483,446,300
Mar 28, 201927.2027.4127.0227.3327.1845,872,300
Mar 27, 201927.0927.3726.9527.0326.8857,621,700
Mar 26, 201927.1527.3526.8827.2127.0659,878,500
Mar 25, 201926.9127.3826.6126.8426.7065,568,000
Mar 22, 201927.9128.0726.7127.0126.86118,851,600
Mar 21, 201928.4528.6028.0428.1828.0377,444,400
Mar 20, 201929.6229.6628.6028.6428.4981,689,900
Mar 19, 201930.0130.1429.5429.6529.4955,455,100
Mar 18, 201929.3829.9629.3329.8229.6658,568,600
Mar 15, 201929.4429.6129.2629.3029.1482,346,200
Mar 14, 201929.3129.6429.2429.4629.3045,219,100
Mar 13, 201929.0529.5128.9829.2929.1354,683,300
Mar 12, 201929.0029.1228.8928.9428.7834,450,000
Mar 11, 201928.7029.0628.7028.9428.7840,709,300
Mar 08, 201928.0628.6728.0128.6528.5040,860,700
Mar 07, 201928.6728.7228.2628.5528.4053,901,000
Mar 06, 201929.0129.1628.8028.8428.6941,672,000
Mar 05, 201929.0229.1928.7029.0828.9239,932,500
Mar 04, 201929.3329.5428.7729.0328.8756,893,200
Mar 01, 201929.3329.6529.2129.3129.1545,771,500
Feb 28, 201929.5029.5529.0129.0828.9262,358,100
Feb 28, 20190.15 Dividend
Feb 27, 201929.3029.6729.2129.5329.2248,128,600
Feb 26, 201929.0229.6328.9629.2928.9853,153,200
Feb 25, 201929.1229.5929.1229.2728.9661,227,400
Feb 22, 201929.0529.2728.9629.0828.7847,887,800
Feb 21, 201929.3329.4529.1129.2928.9842,754,100
Feb 20, 201929.1029.4529.0129.4129.1042,806,300
Feb 19, 201928.9329.2628.7529.1328.8340,841,300
Feb 15, 201928.7629.3128.6729.1128.8165,867,000
Feb 14, 201928.3628.6228.1128.3928.0947,756,600
Feb 13, 201928.8728.9928.6628.7028.4048,951,200
Feb 12, 201928.6228.8628.5828.6928.3949,178,100
Feb 11, 201928.3428.4628.2128.4128.1147,724,400
Feb 08, 201928.1528.3227.8628.2928.0050,031,300
Feb 07, 201928.5428.6427.9028.2427.9562,289,200
Feb 06, 201928.6728.9028.5428.7328.4335,606,900
Feb 05, 201928.8528.8828.5728.7828.4846,622,600
Feb 04, 201928.4728.9728.4228.8828.5855,195,900
Feb 01, 201928.6028.8428.3128.3828.0864,244,100
Jan 31, 201928.7528.8427.9828.4728.17100,201,200
Jan 30, 201929.4229.4728.9529.0728.7766,475,800
Jan 29, 201929.5429.7029.3429.3929.0851,451,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...