BAC - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201830.46030.86030.00030.16530.16565,803,686
Apr 23, 201830.27030.40030.12030.32030.32050,308,400
Apr 20, 201830.26030.53030.13030.26030.26065,554,600
Apr 19, 201829.55030.24029.54030.18030.18080,902,600
Apr 18, 201830.03030.22029.50029.53029.53079,743,200
Apr 17, 201830.17030.37029.88030.04030.04083,475,900
Apr 16, 201830.08030.37029.47029.93029.930110,588,900
Apr 13, 201831.13031.17029.56029.80029.80099,254,500
Apr 12, 201830.22030.80030.17030.65030.65057,989,100
Apr 11, 201830.15030.24029.89029.90029.90062,211,500
Apr 10, 201830.48030.58030.23030.48030.48060,540,500
Apr 09, 201829.82030.63029.76029.87029.87065,917,500
Apr 06, 201830.01030.29029.37029.63029.63079,687,600
Apr 05, 201830.18030.55030.12030.32030.32055,765,500
Apr 04, 201829.00029.97028.95029.88029.88066,640,800
Apr 03, 201829.54029.65029.10029.59029.59069,698,700
Apr 02, 201829.80030.06028.75029.31029.31086,644,200
Mar 29, 201829.57030.14029.31029.99029.99065,678,300
Mar 28, 201829.79029.96029.01029.39029.39079,396,100
Mar 27, 201830.65030.67029.21029.52029.52085,821,800
Mar 26, 201829.89030.56029.65030.44030.44083,297,000
Mar 23, 201830.69030.71029.05029.17029.170115,740,200
Mar 22, 201831.44031.49030.42030.55030.550110,271,900
Mar 21, 201832.00032.45031.68031.87031.87064,546,300
Mar 20, 201832.06032.20031.88031.98031.98044,784,500
Mar 19, 201832.13032.22031.68031.98031.98057,363,200
Mar 16, 201832.11032.57032.08032.17032.17083,447,600
Mar 15, 201832.29032.34031.93032.10032.10041,964,200
Mar 14, 201832.55032.55031.93032.14032.14058,011,400
Mar 13, 201832.97032.99032.30032.36032.36063,347,500
Mar 12, 201832.69033.05032.64032.84032.84060,322,800
Mar 09, 201832.47032.73032.40032.72032.72073,905,800
Mar 08, 201832.19032.27031.81032.20032.20053,139,800
Mar 07, 201831.70032.23031.58032.18032.18052,763,900
Mar 06, 201832.30032.32031.95032.11032.11050,832,600
Mar 05, 201831.35032.35031.17032.13032.13070,543,100
Mar 02, 201831.12031.69030.63031.63031.63082,739,100
Mar 01, 201832.07032.35031.36031.48031.48090,547,100
Mar 01, 20180.12 Dividend
Feb 28, 201832.49032.77032.09032.10031.98072,044,000
Feb 27, 201832.32032.85032.32032.33032.20969,235,500
Feb 26, 201832.17032.44032.05032.42032.29961,796,300
Feb 23, 201831.80032.06031.76032.03031.91053,626,300
Feb 22, 201831.99032.14031.59031.69031.57264,749,700
Feb 21, 201831.80032.37031.77031.87031.75172,210,300
Feb 20, 201831.96032.16031.75031.93031.81158,573,900
Feb 16, 201832.00032.26031.92031.97031.85062,137,800
Feb 15, 201832.39032.47031.87032.21032.09068,117,400
Feb 14, 201831.17032.03031.06032.00031.88097,251,500
Feb 13, 201831.04031.40030.76031.18031.06376,727,300
Feb 12, 201830.62031.44030.54031.12031.00495,055,100
Feb 09, 201830.17030.61029.13030.33030.217143,071,100
Feb 08, 201831.31031.38029.73029.74029.629128,981,300
Feb 07, 201831.12031.74030.86031.25031.133101,180,500
Feb 06, 201829.41031.29029.30031.20031.083165,878,400
Feb 05, 201831.12031.98029.15030.26030.147155,908,300
Feb 02, 201832.44032.67031.86031.95031.83196,971,900
Feb 01, 201832.00032.50031.96032.50032.37962,367,400
Jan 31, 201832.05032.29031.95032.00031.88065,734,100
Jan 30, 201831.95032.20031.85031.88031.76160,555,800
Jan 29, 201832.25032.45032.18032.28032.15959,126,500
Jan 26, 201832.11032.20031.95032.20032.08052,699,900
Jan 25, 201832.24032.25031.93032.09031.97062,265,800
Jan 24, 201832.01032.21031.82032.09031.97081,585,000
Jan 23, 201831.86032.13031.79031.92031.80156,531,400
Jan 22, 201831.67031.94031.58031.94031.82153,848,800
Jan 19, 201831.58031.74031.46031.72031.60166,491,000
Jan 18, 201831.33031.71031.21031.48031.36276,463,800
Jan 17, 201831.00031.29030.34031.18031.063124,382,900
Jan 16, 201831.74031.79031.03031.24031.123104,467,900
Jan 12, 201830.88031.20030.77031.19031.07366,371,600
Jan 11, 201830.66030.69030.45030.66030.54559,318,300
Jan 10, 201830.37030.73030.31030.55030.43663,532,800
Jan 09, 201830.20030.54030.13030.27030.15769,479,100
Jan 08, 201830.23030.27030.05030.12030.00742,914,800
Jan 05, 201830.37030.42030.05030.33030.21756,445,200
Jan 04, 201829.97030.44029.88030.19030.07776,512,500
Jan 03, 201829.90029.94029.69029.80029.68957,865,700
Jan 02, 201829.75029.90029.61029.90029.78857,121,600
Dec 29, 201729.85029.88029.52029.52029.41040,672,000
Dec 28, 201729.73029.82029.66029.80029.68937,914,900
Dec 27, 201729.66029.73029.60029.73029.61935,111,800
Dec 26, 201729.74029.94029.58029.78029.66942,371,200
Dec 22, 201729.98030.03029.62029.88029.76854,203,000
Dec 21, 201729.59029.98029.58029.82029.70972,953,200
Dec 20, 201729.76029.84029.45029.48029.37081,271,200
Dec 19, 201729.60029.64029.37029.45029.34067,984,100
Dec 18, 201729.29029.50029.27029.48029.37070,548,600
Dec 15, 201728.91029.18028.74029.04028.931129,859,400
Dec 14, 201729.06029.18028.71028.73028.62360,615,800
Dec 13, 201729.31029.44028.83028.84028.73279,980,600
Dec 12, 201729.32029.50028.91029.32029.21076,017,200
Dec 11, 201729.03029.17028.90028.94028.83254,001,900
Dec 08, 201729.02029.09028.76029.05028.94160,991,300
Dec 07, 201728.89028.97028.37028.78028.67280,706,100
Dec 06, 201728.73028.97028.57028.64028.53374,593,800
Dec 05, 201729.10029.30028.85028.93028.82291,349,800
Dec 04, 201728.85029.31028.82029.06028.951145,661,700
Dec 01, 201728.25028.51027.50028.10027.995137,774,800
Nov 30, 201728.62028.72028.08028.17028.065122,131,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...