BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201930.1330.4930.1030.3530.3548,872,900
Oct 17, 201930.3030.5430.0030.2630.2655,575,900
Oct 16, 201930.3730.7230.1530.1730.1787,131,700
Oct 15, 201929.3430.2429.1129.7329.7378,656,000
Oct 14, 201928.7429.1628.7329.1429.1436,040,100
Oct 11, 201928.9929.3428.8628.9128.9170,008,600
Oct 10, 201928.0428.7528.0428.4528.4548,239,300
Oct 09, 201927.8328.0727.7527.8927.8937,511,400
Oct 08, 201927.8727.9227.4627.6327.6358,201,100
Oct 07, 201928.3328.6228.1828.3128.3136,742,400
Oct 04, 201927.8528.4027.8428.3728.3742,641,800
Oct 03, 201927.7627.8827.1627.8127.8153,015,800
Oct 02, 201928.2028.3027.8127.8427.8452,293,100
Oct 01, 201929.4429.5128.4128.4428.4449,434,400
Sep 30, 201929.4929.5229.0829.1729.1739,191,000
Sep 27, 201929.4129.7129.2129.3529.3541,336,600
Sep 26, 201929.2129.3329.0529.1329.1333,198,100
Sep 25, 201928.7829.4128.7829.2529.2545,807,700
Sep 24, 201929.6029.6428.7428.9428.9464,806,900
Sep 23, 201929.3129.6229.1729.5229.5252,048,300
Sep 20, 201929.9730.1329.5729.5929.59167,269,000
Sep 19, 201930.0030.1029.7529.8229.8243,035,700
Sep 18, 201929.7730.1529.5530.0030.0066,640,400
Sep 17, 201929.8530.0229.5929.9429.9448,284,900
Sep 16, 201929.6830.1729.6430.1330.1343,391,300
Sep 13, 201930.0030.3229.8730.1730.1779,657,000
Sep 12, 201929.2229.8028.9129.6729.6772,943,900
Sep 11, 201929.3729.4728.9029.4629.4653,982,200
Sep 10, 201928.8929.3528.8129.3529.3571,066,200
Sep 09, 201928.0028.8527.9728.6328.6368,629,300
Sep 06, 201928.0228.0927.5727.7327.7356,054,100
Sep 05, 201927.8528.4327.8028.1228.1263,413,700
Sep 05, 20190.18 Dividend
Sep 04, 201927.3227.5827.1627.4927.3140,862,500
Sep 03, 201927.2127.2326.6127.0526.8750,743,100
Aug 30, 201927.5027.6927.3527.5127.3341,326,200
Aug 29, 201927.0027.4526.9227.3327.1555,432,900
Aug 28, 201926.2227.0826.2126.8526.6745,897,900
Aug 27, 201926.8626.9026.2826.4726.3052,517,000
Aug 26, 201926.7026.8026.4926.7826.6041,499,100
Aug 23, 201926.9527.2226.2626.4726.3081,880,700
Aug 22, 201927.0927.3026.9627.1927.0149,353,700
Aug 21, 201926.9327.0826.7926.9326.7547,785,400
Aug 20, 201927.0227.0626.7026.7226.5547,665,000
Aug 19, 201927.6427.7027.1427.2727.0944,964,800
Aug 16, 201926.5327.1226.4427.0326.8570,841,700
Aug 15, 201926.5826.8326.2126.2526.0870,192,000
Aug 14, 201926.9427.0826.2826.4226.25106,591,700
Aug 13, 201927.5728.2527.3827.7227.5469,919,200
Aug 12, 201927.8327.8527.4627.6427.4655,674,700
Aug 09, 201928.2728.5227.9728.3328.1453,499,600
Aug 08, 201928.1128.4928.0728.3828.1953,141,900
Aug 07, 201927.6127.9327.1227.8927.7175,388,500
Aug 06, 201928.4128.4927.6928.4228.2365,115,800
Aug 05, 201928.5328.6427.7128.0827.9096,207,700
Aug 02, 201929.3629.5028.9129.3829.1957,492,300
Aug 01, 201930.5531.0729.3629.4929.3076,913,400
Jul 31, 201930.8331.0630.5930.6830.4860,607,600
Jul 30, 201930.2130.9030.1530.8930.6937,598,300
Jul 29, 201930.7230.8530.4930.5230.3239,176,700
Jul 26, 201930.5730.9930.4230.7730.5746,978,800
Jul 25, 201930.7430.8930.2130.3430.1443,251,900
Jul 24, 201930.0730.7530.0430.6730.4753,171,900
Jul 23, 201929.7530.2829.7030.2530.0564,030,300
Jul 22, 201929.2929.6129.2829.5729.3831,224,300
Jul 19, 201929.5429.6129.3829.4029.2144,863,200
Jul 18, 201929.2829.5829.1829.4829.2949,468,800
Jul 17, 201929.1029.6229.0029.1929.0084,958,300
Jul 16, 201929.1729.2028.8628.9928.8054,920,400
Jul 15, 201929.5029.5329.0829.2229.0346,462,100
Jul 12, 201929.4429.5329.3629.4529.2629,632,900
Jul 11, 201929.1029.5029.0329.3629.1737,376,800
Jul 10, 201929.1729.4028.9629.0228.8340,574,800
Jul 09, 201928.9729.4228.9429.3529.1628,750,100
Jul 08, 201929.0129.3028.9429.2029.0130,924,400
Jul 05, 201929.3629.5729.1529.2629.0733,092,000
Jul 03, 201929.1929.2428.9329.0528.8626,642,300
Jul 02, 201929.3429.4328.9329.1528.9632,263,500
Jul 01, 201929.4829.8529.2529.4229.2348,029,900
Jun 28, 201929.0129.2728.7329.0028.81101,856,900
Jun 27, 201928.0828.3228.0628.2128.0335,575,600
Jun 26, 201927.9428.1827.8527.9127.7342,312,300
Jun 25, 201928.0228.0227.3827.7627.5846,901,300
Jun 24, 201928.0828.3827.8927.9827.8040,046,400
Jun 21, 201928.1928.5528.0828.1227.9469,444,000
Jun 20, 201928.5928.6127.8528.2728.0860,887,200
Jun 19, 201928.7028.9728.3028.3228.1361,953,500
Jun 18, 201928.0228.8027.8328.6228.4360,170,700
Jun 17, 201928.0128.2227.7927.9327.7533,410,100
Jun 14, 201927.9128.1727.7828.0427.8637,322,100
Jun 13, 201927.9728.1627.8127.9427.7633,404,200
Jun 12, 201928.2028.2727.8627.9527.7733,528,900
Jun 11, 201928.3828.7028.1428.2428.0638,691,800
Jun 10, 201927.8628.4727.8428.0727.8948,305,800
Jun 07, 201927.7527.7927.4227.5327.3551,317,200
Jun 06, 201927.7628.0427.5427.8827.7038,633,600
Jun 06, 20190.15 Dividend
Jun 05, 201927.8428.0127.4627.9127.5844,874,400
Jun 04, 201927.1827.9527.1427.9227.5958,426,400
Jun 03, 201926.5926.9926.4026.6826.3650,109,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...