BML-PH - Bank of America Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 01, 201919.4019.4419.2219.3719.1736,599
Feb 28, 201919.5419.8619.2319.4019.20104,391
Feb 27, 201919.3619.6019.2819.5419.34112,300
Feb 26, 201919.1519.3419.1019.2919.0941,493
Feb 25, 201919.2019.2619.0919.1118.919,206
Feb 22, 201919.0719.1919.0519.1018.9035,785
Feb 21, 201919.1719.1718.8819.1118.9113,123
Feb 20, 201919.1219.3019.1219.1618.9615,628
Feb 19, 201919.1519.2819.1219.2319.0322,550
Feb 15, 201919.1019.3319.1019.2319.0232,662
Feb 14, 201919.1919.2319.0319.1018.9010,325
Feb 14, 20190.21446 Dividend
Feb 13, 201919.2719.3819.2719.3518.9412,012
Feb 12, 201919.2919.3919.1919.2418.8326,157
Feb 11, 201919.1219.2919.1219.2518.842,986
Feb 08, 201919.2019.2819.1419.2418.8315,394
Feb 07, 201919.2519.2519.1219.1818.7723,462
Feb 06, 201919.2519.2719.1419.2018.7946,075
Feb 05, 201919.1919.3419.1919.3018.8966,382
Feb 04, 201919.2719.3719.0819.2818.8733,213
Feb 01, 201919.3119.3919.1419.2418.8361,020
Jan 31, 201919.4419.5919.2819.2918.8868,063
Jan 30, 201919.3119.4419.3119.4419.0237,172
Jan 29, 201919.1919.2619.1619.1818.7718,820
Jan 28, 201919.1119.3019.1019.2918.884,601
Jan 25, 201919.1019.3719.0819.3518.9431,621
Jan 24, 201919.0119.1518.9619.1518.749,109
Jan 23, 201919.2019.2019.0519.1318.7218,832
Jan 22, 201919.2419.2419.0719.1718.764,627
Jan 18, 201919.1819.1919.1019.1918.7836,917
Jan 17, 201919.1719.2519.0819.1718.7612,997
Jan 16, 201919.1219.2619.1019.1818.7724,063
Jan 15, 201919.0219.1818.9319.1118.7020,830
Jan 14, 201919.2419.3419.0619.1218.7117,033
Jan 11, 201919.2519.3519.2019.2818.8772,706
Jan 10, 201919.3319.3819.2419.2618.8510,962
Jan 09, 201919.3919.3919.1719.3618.9534,456
Jan 08, 201919.2319.4018.9119.3418.9357,066
Jan 07, 201919.1519.3919.1419.2218.8151,534
Jan 04, 201918.8019.1518.7719.1218.7146,824
Jan 03, 201918.6718.8218.3518.7218.3225,710
Jan 02, 201918.5018.8518.4418.8018.4029,798
Dec 31, 201818.3018.6518.3018.5818.1888,248
Dec 28, 201818.1718.3918.0518.2317.84150,080
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...