BML-PH - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201920.0020.0819.9520.0820.0815,016
Jul 22, 201919.8920.0519.8919.9719.972,473
Jul 19, 201919.9220.0319.8519.9419.948,836
Jul 18, 201919.7620.1419.7620.0020.0017,578
Jul 17, 201919.8019.9319.7819.8919.8912,433
Jul 16, 201919.6619.8519.6619.7719.7711,445
Jul 15, 201919.5919.8119.5719.8119.8128,186
Jul 12, 201919.5919.6119.5919.6019.601,626
Jul 11, 201919.6019.6119.5819.5819.583,457
Jul 10, 201919.5619.6019.5619.5619.565,466
Jul 09, 201919.4519.5419.4519.5419.544,482
Jul 08, 201919.5119.5419.4519.5119.512,299
Jul 05, 201919.4719.5119.3819.4519.4521,170
Jul 03, 201919.5519.5819.4519.5119.519,724
Jul 02, 201919.4319.5419.2719.5119.5130,838
Jul 01, 201919.4019.6219.3719.4219.4210,062
Jun 28, 201919.6019.6219.4119.4419.4462,702
Jun 27, 201919.7019.7419.5919.6019.6023,244
Jun 26, 201919.7019.7519.7019.7319.734,856
Jun 25, 201919.6519.7519.6519.7419.748,589
Jun 24, 201919.6519.7919.6119.7919.798,914
Jun 21, 201919.9419.9419.7019.7219.7210,854
Jun 20, 201919.6219.8219.6219.7719.7711,349
Jun 19, 201919.7019.7019.5019.6919.6917,992
Jun 18, 201919.7819.7819.6319.7019.706,436
Jun 17, 201919.6519.6519.6019.6519.654,634
Jun 14, 201919.5519.6519.5019.5719.578,417
Jun 13, 201919.6219.6519.5519.6319.6317,953
Jun 12, 201919.6219.6619.6119.6519.653,122
Jun 11, 201919.6819.7019.6119.6319.632,900
Jun 10, 2019------
Jun 07, 201919.6319.6619.6219.6519.655,063
Jun 06, 201919.5819.7819.5519.5819.5833,356
Jun 05, 201919.7819.7819.6019.6319.637,185
Jun 04, 2019------
Jun 03, 201919.5319.5319.3619.5019.507,808
May 31, 201919.3119.5019.3119.5019.509,256
May 30, 201919.3419.4719.3419.3719.376,353
May 29, 201919.5219.5219.3419.3919.3922,496
May 28, 201919.5719.5719.4219.4619.4613,372
May 24, 201919.4319.5719.4319.5719.576,375
May 23, 201919.5919.5919.3719.5019.5013,279
May 22, 201919.3919.5919.3819.5619.5611,926
May 21, 201919.5519.5519.3919.4419.443,164
May 20, 201919.4219.4819.3619.4019.404,388
May 17, 201919.5019.5019.3819.4119.418,051
May 16, 201919.4019.5219.3719.4219.4226,495
May 15, 201919.3019.3819.2619.3819.3810,551
May 14, 201919.3419.3919.2619.2819.2814,549
May 14, 20190.20265 Dividend
May 13, 201919.5019.5519.3019.4219.2214,328
May 10, 201919.4719.7219.4319.6019.4038,579
May 09, 201919.4719.4719.2619.4619.266,601
May 08, 201919.4819.4819.4419.4619.2610,079
May 07, 201919.5219.5219.4019.4819.2821,250
May 06, 201919.4019.4919.3619.4919.2911,968
May 03, 201919.4719.4719.4119.4719.2714,763
May 02, 201919.4719.4719.3619.4019.203,454
May 01, 201919.3119.4219.3119.3819.1813,471
Apr 30, 201919.4419.4719.3119.3119.1164,705
Apr 29, 201919.3819.5319.3219.4919.2932,830
Apr 26, 201919.1319.4019.1319.3819.1831,084
Apr 25, 201919.1719.2119.1519.1718.9717,139
Apr 24, 201919.0519.1419.0419.1018.9036,286
Apr 23, 201919.0019.0819.0019.0218.8243,262
Apr 22, 201918.9819.0618.9419.0118.8156,868
Apr 18, 201919.0019.0018.8518.9618.7663,401
Apr 17, 201919.0019.0318.9118.9518.7531,630
Apr 16, 201919.0219.1018.9819.0118.8153,064
Apr 15, 201918.9819.0318.9218.9518.7525,265
Apr 12, 201919.0019.0819.0019.0218.828,978
Apr 11, 201919.0219.1018.9819.0418.849,481
Apr 10, 201919.0019.0518.9819.0018.8016,971
Apr 09, 201919.0019.0018.9618.9818.7817,697
Apr 08, 201918.9919.0118.9618.9818.7816,261
Apr 05, 201919.0219.0818.9518.9918.7968,960
Apr 04, 201918.9919.0218.8118.9718.7724,124
Apr 03, 201918.8419.0618.8418.9718.7715,005
Apr 02, 201918.9919.0018.9218.9818.7841,475
Apr 01, 201918.8919.0018.8818.9318.7313,860
Mar 29, 201918.9719.1718.8518.9018.70106,574
Mar 28, 201919.0919.1618.9819.0818.8823,357
Mar 27, 201918.9619.1718.9619.0018.8018,237
Mar 26, 201919.0519.0518.8918.9818.788,582
Mar 25, 201918.9619.9418.8018.9118.7135,495
Mar 22, 201919.0419.0918.9819.0818.8813,863
Mar 21, 201919.1119.1719.0219.1518.9517,907
Mar 20, 201919.1019.2119.0619.1218.9222,551
Mar 19, 201919.1419.1819.0919.1618.9619,454
Mar 18, 201919.2019.2019.1719.1818.9812,152
Mar 15, 201919.2019.2019.1219.1918.9911,619
Mar 14, 201919.1619.2319.1019.1518.9544,186
Mar 13, 201919.1919.2419.1619.1618.9649,047
Mar 12, 201919.1819.2319.1619.2219.0215,184
Mar 11, 201919.1619.1619.1219.1518.9514,189
Mar 08, 201919.2219.2219.0919.1618.9631,229
Mar 07, 201919.3619.4019.2019.2919.0925,657
Mar 06, 201919.3919.3919.3019.3819.1828,601
Mar 05, 201919.3019.4219.2919.4019.2021,865
Mar 04, 201919.4019.5919.2019.3719.1722,217
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...