New Zealand markets open in 36 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.43+0.88 (+1.98%)
As of 03:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202244.2945.5643.8345.4345.4350,855,799
24 Jan 202243.9044.6942.5944.5544.5590,782,200
21 Jan 202245.5746.0244.6644.9244.9271,275,100
20 Jan 202246.6947.0545.6645.7545.7546,265,300
19 Jan 202248.3948.5846.3546.4446.4484,451,800
18 Jan 202247.8547.9246.0546.2646.2665,877,400
14 Jan 202247.5248.2347.1947.9147.9172,940,500
13 Jan 202248.9249.4948.6348.7648.7646,337,500
12 Jan 202249.1749.3848.6848.8648.8641,378,000
11 Jan 202248.9949.2548.6449.2149.2140,454,400
10 Jan 202249.9150.0848.3448.9348.9366,839,500
07 Jan 202248.1549.3148.0649.1849.1859,057,500
06 Jan 202247.9848.1647.1948.1348.1352,040,900
05 Jan 202248.1448.3747.1647.1847.1857,791,600
04 Jan 202247.0648.4347.0447.9947.9974,606,700
03 Jan 202245.0946.4944.9846.1846.1858,587,900
31 Dec 202144.5244.7244.2844.4944.4924,253,900
30 Dec 202144.7545.1044.4844.5344.5323,852,200
29 Dec 202144.8545.1244.6044.6344.6325,294,900
28 Dec 202144.4745.0844.4244.7044.7032,492,400
27 Dec 202144.5544.8244.3144.6444.6433,879,200
23 Dec 202144.6845.0744.4044.4244.4234,053,500
22 Dec 202144.0844.5843.8844.2844.2835,715,700
21 Dec 202143.5444.4843.5444.1944.1947,845,600
20 Dec 202143.2743.3642.7043.1643.1656,455,200
17 Dec 202144.5044.7043.6243.8843.88124,242,400
16 Dec 202144.7045.3644.0945.0045.0069,487,200
15 Dec 202144.3744.4543.6243.9443.9460,057,100
14 Dec 202143.5944.8243.5344.1344.1347,099,400
13 Dec 202144.2744.4043.3943.5843.5838,653,900
10 Dec 202144.7144.8344.0744.5244.5237,671,900
09 Dec 202143.9144.7343.6544.4944.4937,316,700
08 Dec 202144.6844.8044.0944.1644.1650,560,300
07 Dec 202144.5644.9144.4344.7144.7140,740,800
06 Dec 202144.5644.8843.9644.1544.1548,193,100
03 Dec 202145.0045.0743.6043.8743.8774,585,600
02 Dec 202144.3345.5044.0044.8944.8957,821,400
02 Dec 20210.21 Dividend
01 Dec 202145.2245.7043.8143.8443.6360,601,600
30 Nov 202144.7645.2244.3644.4744.2677,193,600
29 Nov 202146.4246.7045.1745.5945.3750,231,100
26 Nov 202145.5246.0444.7545.7645.5455,110,100
24 Nov 202147.4247.9847.2147.6347.4040,060,000
23 Nov 202146.8747.6546.6747.5047.2749,362,900
22 Nov 202146.7246.8745.9146.2846.0653,697,100
19 Nov 202145.7045.7744.8345.4045.1848,429,500
18 Nov 202146.7146.8146.2146.3246.1030,639,000
17 Nov 202147.0847.2046.4546.5146.2932,963,700
16 Nov 202147.1847.2846.6947.0846.8535,120,800
15 Nov 202147.2647.3946.9047.0546.8235,335,500
12 Nov 202147.5147.5346.7646.9146.6944,252,200
11 Nov 202147.3147.8947.0147.4947.2631,194,800
10 Nov 202146.7547.5246.6547.2347.0039,385,600
09 Nov 202146.6547.3646.4146.8846.6636,900,300
08 Nov 202147.3547.8047.2547.3447.1133,815,500
05 Nov 202147.6047.8246.8246.9746.7538,264,600
04 Nov 202148.1548.1546.8847.3347.1047,646,300
03 Nov 202147.8048.6947.6148.3748.1442,553,000
02 Nov 202147.5748.4247.3547.8847.6536,283,400
01 Nov 202148.1048.1747.2847.8547.6236,937,200
29 Oct 202147.7548.1347.5247.7847.5531,754,700
28 Oct 202147.5948.0047.3047.7847.5537,209,600
27 Oct 202147.4848.1747.0347.0446.8145,790,800
26 Oct 202147.6648.4347.4447.9647.7335,674,800
25 Oct 202147.8047.9847.2047.5147.2831,679,500
22 Oct 202146.9947.6246.9947.5747.3436,225,600
21 Oct 202147.1047.4846.6146.8346.6136,848,600
20 Oct 202146.4947.2446.0547.0946.8640,411,000
19 Oct 202146.5046.6346.2046.4846.2632,515,500
18 Oct 202146.2946.8946.0346.2846.0649,542,500
15 Oct 202145.7746.6745.3646.3746.1564,248,200
14 Oct 202144.3745.1043.4845.0744.8582,201,000
13 Oct 202143.5543.6442.3343.1442.9343,908,000
12 Oct 202143.6744.0043.2743.5443.3336,898,300
11 Oct 202144.6044.8143.7543.7843.5736,283,500
08 Oct 202144.0744.8143.9244.3444.1339,378,800
07 Oct 202144.7944.8744.0344.1243.9146,258,800
06 Oct 202143.8544.2943.5544.2444.0347,031,700
05 Oct 202143.7744.7543.6744.2244.0154,070,700
04 Oct 202143.1144.0743.0743.3443.1348,273,400
01 Oct 202142.4843.4342.3943.0842.8740,987,100
30 Sep 202143.3543.3542.2342.4542.2547,386,400
29 Sep 202143.1843.3242.7443.0742.8644,260,200
28 Sep 202143.4344.0443.0643.1642.9560,781,200
27 Sep 202142.6843.4342.6443.2643.0549,755,400
24 Sep 202141.7242.3441.6542.1441.9439,042,300
23 Sep 202140.7641.8840.6541.6941.4949,779,800
22 Sep 202139.7540.5239.7540.1439.9546,261,400
21 Sep 202139.2739.6038.9439.1338.9438,271,100
20 Sep 202139.3839.4638.3639.1138.9267,566,200
17 Sep 202140.3440.6740.0840.5040.3192,746,000
16 Sep 202140.4840.8140.2040.4540.2642,922,000
15 Sep 202139.7340.3439.6740.1439.9552,358,200
14 Sep 202141.1341.3139.6639.8439.6553,820,400
13 Sep 202140.6040.9640.3540.9440.7442,036,300
10 Sep 202141.2241.3540.2440.2740.0840,501,500
09 Sep 202140.6641.3540.5640.9340.7336,266,400
08 Sep 202141.0841.4940.6840.7840.5836,064,400
07 Sep 202141.2541.8541.1841.3241.1243,748,600
03 Sep 202141.0241.1940.6841.0540.8541,812,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...