New Zealand markets close in 1 hour 53 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.86-0.84 (-2.23%)
At close: 04:00PM EST
36.87 +0.01 (+0.01%)
After hours: 07:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202237.4037.6636.8336.8636.8632,536,891
25 Nov 202237.7237.8737.5637.7037.7016,118,500
23 Nov 202237.4937.6637.3737.6137.6118,934,700
22 Nov 202237.5937.8037.4337.4937.4923,499,300
21 Nov 202237.0937.5237.0637.3137.3127,935,700
18 Nov 202237.7937.8536.9237.1937.1932,038,500
17 Nov 202236.8837.2036.5637.1737.1723,689,700
16 Nov 202237.6137.7437.2037.3637.3623,813,000
15 Nov 202238.1938.3037.3037.7037.7046,082,800
14 Nov 202238.0938.2637.7537.7637.7635,541,400
11 Nov 202238.1938.6037.9738.4138.4135,676,800
10 Nov 202237.3038.2237.1438.1338.1345,702,800
09 Nov 202236.8836.9636.3936.5236.5230,164,400
08 Nov 202237.0937.4236.7537.1137.1132,664,300
07 Nov 202237.0137.3436.7337.0137.0137,533,700
04 Nov 202236.5037.0036.2236.7936.7939,352,400
03 Nov 202235.7036.1435.4135.8935.8930,046,500
02 Nov 202236.0737.2835.9536.0936.0957,380,600
01 Nov 202236.4436.7636.1136.2036.2029,913,200
31 Oct 202236.0036.3335.8136.0436.0432,565,500
28 Oct 202236.0436.3035.6436.1836.1831,659,100
27 Oct 202236.1536.3735.7735.8735.8735,261,900
26 Oct 202235.4236.0935.3535.7035.7041,104,600
25 Oct 202234.7435.5834.5335.3935.3937,132,300
24 Oct 202235.1135.2634.7135.0735.0733,765,600
21 Oct 202233.5635.0433.5634.9534.9554,870,300
20 Oct 202233.9834.6333.5933.7033.7039,549,100
19 Oct 202234.5834.8333.7733.9233.9243,139,900
18 Oct 202234.9835.3634.2834.8834.8881,937,900
17 Oct 202233.3633.8732.8733.6233.6288,896,800
14 Oct 202231.8132.6331.5731.7031.7058,108,500
13 Oct 202229.4131.7729.3131.6931.6967,671,000
12 Oct 202229.6430.3129.4829.8629.8636,137,900
11 Oct 202230.3730.4729.5729.7729.7758,124,000
10 Oct 202230.9031.0530.3530.6630.6637,669,100
07 Oct 202231.1731.2430.5330.7530.7552,304,600
06 Oct 202231.6031.8831.3631.4631.4640,891,900
05 Oct 202231.5432.0331.4531.9231.9235,791,100
04 Oct 202231.7232.5231.6632.3832.3839,758,700
03 Oct 202230.5931.2830.2031.0931.0934,591,700
30 Sept 202230.7631.1930.1730.2030.2042,294,100
29 Sept 202230.6930.9030.2130.6630.6635,220,900
28 Sept 202230.5331.3130.3931.0731.0738,372,900
27 Sept 202231.2731.3730.3030.5730.5743,396,600
26 Sept 202231.3231.8230.6831.0331.0340,360,200
23 Sept 202231.9332.0931.2131.7331.7355,316,100
22 Sept 202233.3133.4232.3932.5032.5047,527,500
21 Sept 202234.3134.4033.1233.1533.1551,667,800
20 Sept 202234.5034.7833.8834.1734.1733,591,100
19 Sept 202233.7234.8733.6334.6934.6929,782,000
16 Sept 202234.1934.2333.6634.1234.1254,281,800
15 Sept 202233.7934.9033.7034.5134.5144,863,300
14 Sept 202234.2034.4233.5433.8733.8732,004,400
13 Sept 202234.5834.7233.8134.0034.0040,959,600
12 Sept 202235.2035.6335.0335.2735.2730,534,000
09 Sept 202234.9835.2534.8434.9434.9437,295,100
08 Sept 202233.4634.7333.2734.6534.6544,361,800
07 Sept 202232.8133.6732.6333.5733.5740,742,600
06 Sept 202233.6433.7332.6133.0633.0640,762,400
02 Sept 202233.9334.4833.2733.4333.4344,000,800
01 Sept 202233.3433.4932.6633.4733.4732,848,900
01 Sept 20220.22 Dividend
31 Aug 202234.1434.3733.6033.6133.3944,917,600
30 Aug 202234.1834.2833.5434.0933.8748,194,900
29 Aug 202233.8634.1533.6133.9033.6834,931,000
26 Aug 202235.4435.4834.0234.0333.8136,152,600
25 Aug 202234.6035.2834.4535.1434.9140,576,700
24 Aug 202234.2534.8034.0534.5234.2931,389,400
23 Aug 202234.6734.9734.3634.4134.1826,588,000
22 Aug 202234.7534.8234.4534.7234.4931,210,300
19 Aug 202235.9636.0335.3135.4835.2536,485,400
18 Aug 202236.2536.4036.0036.2836.0423,138,300
17 Aug 202236.2036.5936.0836.4136.1727,125,600
16 Aug 202236.1936.9436.1036.6436.4031,870,200
15 Aug 202235.8436.3035.6736.2536.0124,908,000
12 Aug 202236.1636.3135.6936.3036.0631,821,700
11 Aug 202235.7736.0635.6535.9135.6750,420,800
10 Aug 202234.5035.4334.4535.0734.8461,415,800
09 Aug 202233.6533.9633.4133.9233.7040,196,900
08 Aug 202234.1734.2933.4533.4933.2733,454,300
05 Aug 202233.2834.3333.2433.9633.7435,874,500
04 Aug 202233.5233.6733.1733.4033.1828,404,500
03 Aug 202233.4233.7533.1733.6433.4230,065,800
02 Aug 202233.6033.7233.0033.0432.8237,884,100
01 Aug 202233.6233.8933.2233.7133.4932,336,700
29 Jul 202233.4733.9433.3533.8133.5948,152,500
28 Jul 202233.5033.7532.9033.3233.1040,176,500
27 Jul 202233.2433.7732.9533.5933.3730,344,800
26 Jul 202233.4133.7832.9633.0532.8330,645,700
25 Jul 202233.7833.9833.4433.7333.5130,381,000
22 Jul 202233.6033.9433.0933.4333.2127,115,400
21 Jul 202233.0933.6732.9533.6533.4331,244,000
20 Jul 202233.1833.4532.9533.3633.1435,514,900
19 Jul 202232.9033.6232.6833.3533.1346,874,900
18 Jul 202233.0833.3832.1032.2632.0556,382,900
15 Jul 202230.6532.6330.6132.2532.0477,801,700
14 Jul 202230.0930.2229.6730.1329.9351,707,800
13 Jul 202231.0731.1530.4030.8430.6444,153,700
12 Jul 202231.0232.0330.9831.3631.1539,527,000
11 Jul 202231.5531.7931.2931.4631.2529,311,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...