Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.28

-0.13

(-0.36%)

At close: 04:00PM EDT

36.06

-0.22

(-0.61%)

Pre-market:

04:28AM EDT

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	36.25	36.40	36.00	36.28	36.28	23,119,400
17 Aug 2022	36.20	36.59	36.08	36.41	36.41	27,125,600
16 Aug 2022	36.19	36.94	36.10	36.64	36.64	31,870,200
15 Aug 2022	35.84	36.30	35.67	36.25	36.25	24,908,000
12 Aug 2022	36.16	36.31	35.69	36.30	36.30	31,800,000
11 Aug 2022	35.77	36.06	35.65	35.91	35.91	50,420,800
10 Aug 2022	34.50	35.43	34.45	35.07	35.07	61,415,800
09 Aug 2022	33.65	33.96	33.41	33.92	33.92	40,196,900
08 Aug 2022	34.17	34.29	33.45	33.49	33.49	33,454,300
05 Aug 2022	33.28	34.33	33.24	33.96	33.96	35,850,000
04 Aug 2022	33.52	33.67	33.17	33.40	33.40	28,404,500
03 Aug 2022	33.42	33.75	33.17	33.64	33.64	30,065,800
02 Aug 2022	33.60	33.72	33.00	33.04	33.04	37,884,100
01 Aug 2022	33.62	33.89	33.22	33.71	33.71	32,336,700
29 Jul 2022	33.47	33.94	33.35	33.81	33.81	48,138,000
28 Jul 2022	33.50	33.75	32.90	33.32	33.32	40,176,500
27 Jul 2022	33.24	33.77	32.95	33.59	33.59	30,344,800
26 Jul 2022	33.41	33.78	32.96	33.05	33.05	30,645,700
25 Jul 2022	33.78	33.98	33.44	33.73	33.73	30,381,000
22 Jul 2022	33.60	33.94	33.09	33.43	33.43	27,115,400
21 Jul 2022	33.09	33.67	32.95	33.65	33.65	31,244,000
20 Jul 2022	33.18	33.45	32.95	33.36	33.36	35,514,900
19 Jul 2022	32.90	33.62	32.68	33.35	33.35	46,874,900
18 Jul 2022	33.08	33.38	32.10	32.26	32.26	56,382,900
15 Jul 2022	30.65	32.63	30.61	32.25	32.25	77,801,700
14 Jul 2022	30.09	30.22	29.67	30.13	30.13	51,707,800
13 Jul 2022	31.07	31.15	30.40	30.84	30.84	44,153,700
12 Jul 2022	31.02	32.03	30.98	31.36	31.36	39,527,000
11 Jul 2022	31.55	31.79	31.29	31.46	31.46	29,311,900
08 Jul 2022	32.01	32.25	31.56	31.79	31.79	31,153,800
07 Jul 2022	31.50	32.01	31.47	31.86	31.86	40,137,900
06 Jul 2022	31.01	31.25	30.64	30.98	30.98	35,933,700
05 Jul 2022	30.80	31.24	30.45	31.24	31.24	47,411,800
01 Jul 2022	30.98	31.67	30.63	31.56	31.56	40,236,100
30 Jun 2022	31.17	31.55	30.64	31.13	31.13	46,312,300
29 Jun 2022	32.23	32.44	31.66	31.86	31.86	35,149,700
28 Jun 2022	32.83	33.50	32.19	32.26	32.26	49,863,800
27 Jun 2022	32.42	32.60	31.91	32.35	32.35	47,900,300
24 Jun 2022	31.25	32.77	31.23	32.31	32.31	79,504,700
23 Jun 2022	32.38	32.41	31.26	32.08	32.08	44,091,500
22 Jun 2022	32.39	32.94	32.32	32.60	32.60	38,305,600
21 Jun 2022	32.89	33.29	32.62	32.85	32.85	53,537,200
17 Jun 2022	32.03	32.58	31.64	31.92	31.92	80,470,300
16 Jun 2022	31.50	32.00	30.86	31.85	31.85	61,363,400
15 Jun 2022	31.98	32.49	31.42	32.05	32.05	51,540,100
14 Jun 2022	31.92	32.60	31.23	31.46	31.46	49,349,800
13 Jun 2022	32.39	32.77	31.74	32.02	32.02	61,216,600
10 Jun 2022	33.68	34.04	33.02	33.17	33.17	49,318,200
09 Jun 2022	35.74	35.84	34.50	34.51	34.51	49,419,000
08 Jun 2022	35.92	36.11	35.52	35.89	35.89	33,590,600
07 Jun 2022	35.90	36.41	35.74	36.35	36.35	29,152,200
06 Jun 2022	36.70	37.21	36.10	36.15	36.15	40,394,000
03 Jun 2022	36.48	36.68	36.13	36.19	36.19	25,235,200
02 Jun 2022	36.41	36.71	36.07	36.70	36.70	35,341,900
02 Jun 2022	0.21 Dividend
01 Jun 2022	37.46	37.47	36.17	36.67	36.46	35,237,900
31 May 2022	36.82	37.53	36.61	37.20	36.99	71,609,200
27 May 2022	36.89	37.05	36.58	37.02	36.81	43,365,600
26 May 2022	36.50	36.84	36.34	36.67	36.46	60,201,200
25 May 2022	35.50	36.27	35.29	35.84	35.63	49,343,400
24 May 2022	35.47	35.96	34.96	35.65	35.45	46,146,700
23 May 2022	34.76	36.26	34.66	35.87	35.66	69,081,900
20 May 2022	34.80	34.98	32.96	33.86	33.67	62,406,500
19 May 2022	34.29	34.84	34.25	34.45	34.25	47,002,700
18 May 2022	35.62	35.69	34.60	34.88	34.68	47,396,900
17 May 2022	35.62	36.22	35.43	35.99	35.78	42,635,600
16 May 2022	35.00	35.17	34.41	34.81	34.61	39,076,500
13 May 2022	35.53	35.73	34.76	35.17	34.97	49,117,900
12 May 2022	35.01	35.43	34.26	35.07	34.87	61,231,500
11 May 2022	35.90	36.92	35.51	35.57	35.37	54,969,300
10 May 2022	36.75	37.13	35.18	35.76	35.56	60,235,300
09 May 2022	36.87	37.06	36.06	36.37	36.16	51,242,000
06 May 2022	37.37	37.62	36.61	37.45	37.24	50,440,100
05 May 2022	38.05	38.21	36.87	37.54	37.33	48,860,600
04 May 2022	37.37	38.75	37.28	38.62	38.40	57,860,300
03 May 2022	36.34	37.63	36.33	37.13	36.92	48,926,000
02 May 2022	36.03	36.28	35.40	36.14	35.93	46,652,200
29 Apr 2022	36.75	37.13	35.54	35.68	35.48	47,385,200
28 Apr 2022	36.73	36.95	36.16	36.81	36.60	39,567,800
27 Apr 2022	36.27	36.91	36.17	36.25	36.04	39,824,900
26 Apr 2022	36.88	37.54	36.42	36.45	36.24	44,809,900
25 Apr 2022	36.89	37.40	35.93	37.29	37.08	64,301,100
22 Apr 2022	38.81	38.85	37.50	37.56	37.34	50,409,800
21 Apr 2022	40.00	40.21	38.62	38.91	38.69	46,245,900
20 Apr 2022	40.15	40.37	39.61	39.66	39.43	47,064,300
19 Apr 2022	39.21	39.88	39.11	39.57	39.34	53,714,200
18 Apr 2022	37.42	39.31	37.22	38.85	38.63	80,080,300
14 Apr 2022	38.49	38.97	37.42	37.57	37.35	79,032,000
13 Apr 2022	38.50	39.01	38.36	38.82	38.60	45,484,200
12 Apr 2022	39.57	40.08	38.85	39.17	38.95	42,855,300
11 Apr 2022	39.48	40.40	39.39	39.59	39.36	34,198,700
08 Apr 2022	39.49	40.10	39.32	39.67	39.44	41,018,900
07 Apr 2022	39.89	39.98	38.85	39.39	39.16	54,585,000
06 Apr 2022	39.74	40.01	39.35	39.70	39.47	54,159,800
05 Apr 2022	40.44	40.76	40.04	40.14	39.91	51,781,700
04 Apr 2022	40.48	41.14	40.16	40.83	40.60	53,761,700
01 Apr 2022	41.69	41.74	40.35	40.90	40.67	61,929,200
31 Mar 2022	42.84	42.89	41.20	41.22	40.98	67,902,500
30 Mar 2022	43.44	43.65	42.75	43.00	42.75	36,601,800
29 Mar 2022	44.25	44.39	43.11	43.44	43.19	46,355,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,684.81-129.53(-1.10%)

NZD/USD0.6223-0.0035(-0.57%)

NZD/EUR0.6167-0.0031(-0.50%)

ALL ORDS7,358.70+1.00(+0.01%)

ASX 2007,114.50+1.70(+0.02%)

OIL89.48-1.02(-1.13%)

Bank of America Corporation (BAC)

NZX 50
11,684.81
-129.53(-1.10%)

NZD/USD
0.6223
-0.0035(-0.57%)

NZD/EUR
0.6167
-0.0031(-0.50%)

ALL ORDS
7,358.70
+1.00(+0.01%)

ASX 200
7,114.50
+1.70(+0.02%)

OIL
89.48
-1.02(-1.13%)