BAC - Bank of America Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201929.8530.0229.5929.9429.9445,767,318
Sep 16, 201929.6830.1729.6430.1330.1343,125,700
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, 201927.8327.8527.4627.6427.4652,995,900
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, 201929.2829.5829.1829.4829.2949,503,500
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, 201929.4829.8529.2529.4229.2348,143,200
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
May 31, 201926.5026.8726.4826.6026.2868,304,200
May 30, 201927.7727.9326.9827.1626.8458,649,300
May 29, 201927.5327.8527.3827.7527.4249,818,900
May 28, 201928.0528.2527.8827.9027.5744,273,400
May 24, 201927.9328.2627.8628.1827.8535,524,400
May 23, 201928.1328.2027.5027.7627.4359,772,900
May 22, 201928.5128.6328.3528.4928.1529,177,600
May 21, 201928.5728.7528.4528.6928.3539,258,700
May 20, 201928.4028.5228.2428.4028.0641,717,600
May 17, 201928.2528.6428.2228.4028.0643,772,500
May 16, 201928.4628.8328.4328.5928.2542,791,500
May 15, 201928.1028.4928.0128.2927.9551,973,200
May 14, 201928.3628.9928.2128.6228.2852,216,100
May 13, 201928.9629.0028.0528.2527.9172,547,000
May 10, 201929.4629.7129.1929.5829.2359,649,900
May 09, 201929.4229.7829.2829.7129.3644,173,500
May 08, 201929.7330.1129.6729.8029.4539,903,400
May 07, 201930.1630.1729.6329.9229.5658,528,400
May 06, 201930.1130.6130.0730.4730.1139,882,000
May 03, 201930.6630.8030.5030.7130.3435,256,100
May 02, 201930.2630.5630.1530.5030.1440,634,100
May 01, 201930.5630.8930.1830.2629.9056,161,000
Apr 30, 201930.8030.8830.4130.5830.2247,764,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...