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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	37.40	37.66	36.83	36.86	36.86	32,536,891
25 Nov 2022	37.72	37.87	37.56	37.70	37.70	16,118,500
23 Nov 2022	37.49	37.66	37.37	37.61	37.61	18,934,700
22 Nov 2022	37.59	37.80	37.43	37.49	37.49	23,499,300
21 Nov 2022	37.09	37.52	37.06	37.31	37.31	27,935,700
18 Nov 2022	37.79	37.85	36.92	37.19	37.19	32,038,500
17 Nov 2022	36.88	37.20	36.56	37.17	37.17	23,689,700
16 Nov 2022	37.61	37.74	37.20	37.36	37.36	23,813,000
15 Nov 2022	38.19	38.30	37.30	37.70	37.70	46,082,800
14 Nov 2022	38.09	38.26	37.75	37.76	37.76	35,541,400
11 Nov 2022	38.19	38.60	37.97	38.41	38.41	35,676,800
10 Nov 2022	37.30	38.22	37.14	38.13	38.13	45,702,800
09 Nov 2022	36.88	36.96	36.39	36.52	36.52	30,164,400
08 Nov 2022	37.09	37.42	36.75	37.11	37.11	32,664,300
07 Nov 2022	37.01	37.34	36.73	37.01	37.01	37,533,700
04 Nov 2022	36.50	37.00	36.22	36.79	36.79	39,352,400
03 Nov 2022	35.70	36.14	35.41	35.89	35.89	30,046,500
02 Nov 2022	36.07	37.28	35.95	36.09	36.09	57,380,600
01 Nov 2022	36.44	36.76	36.11	36.20	36.20	29,913,200
31 Oct 2022	36.00	36.33	35.81	36.04	36.04	32,565,500
28 Oct 2022	36.04	36.30	35.64	36.18	36.18	31,659,100
27 Oct 2022	36.15	36.37	35.77	35.87	35.87	35,261,900
26 Oct 2022	35.42	36.09	35.35	35.70	35.70	41,104,600
25 Oct 2022	34.74	35.58	34.53	35.39	35.39	37,132,300
24 Oct 2022	35.11	35.26	34.71	35.07	35.07	33,765,600
21 Oct 2022	33.56	35.04	33.56	34.95	34.95	54,870,300
20 Oct 2022	33.98	34.63	33.59	33.70	33.70	39,549,100
19 Oct 2022	34.58	34.83	33.77	33.92	33.92	43,139,900
18 Oct 2022	34.98	35.36	34.28	34.88	34.88	81,937,900
17 Oct 2022	33.36	33.87	32.87	33.62	33.62	88,896,800
14 Oct 2022	31.81	32.63	31.57	31.70	31.70	58,108,500
13 Oct 2022	29.41	31.77	29.31	31.69	31.69	67,671,000
12 Oct 2022	29.64	30.31	29.48	29.86	29.86	36,137,900
11 Oct 2022	30.37	30.47	29.57	29.77	29.77	58,124,000
10 Oct 2022	30.90	31.05	30.35	30.66	30.66	37,669,100
07 Oct 2022	31.17	31.24	30.53	30.75	30.75	52,304,600
06 Oct 2022	31.60	31.88	31.36	31.46	31.46	40,891,900
05 Oct 2022	31.54	32.03	31.45	31.92	31.92	35,791,100
04 Oct 2022	31.72	32.52	31.66	32.38	32.38	39,758,700
03 Oct 2022	30.59	31.28	30.20	31.09	31.09	34,591,700
30 Sept 2022	30.76	31.19	30.17	30.20	30.20	42,294,100
29 Sept 2022	30.69	30.90	30.21	30.66	30.66	35,220,900
28 Sept 2022	30.53	31.31	30.39	31.07	31.07	38,372,900
27 Sept 2022	31.27	31.37	30.30	30.57	30.57	43,396,600
26 Sept 2022	31.32	31.82	30.68	31.03	31.03	40,360,200
23 Sept 2022	31.93	32.09	31.21	31.73	31.73	55,316,100
22 Sept 2022	33.31	33.42	32.39	32.50	32.50	47,527,500
21 Sept 2022	34.31	34.40	33.12	33.15	33.15	51,667,800
20 Sept 2022	34.50	34.78	33.88	34.17	34.17	33,591,100
19 Sept 2022	33.72	34.87	33.63	34.69	34.69	29,782,000
16 Sept 2022	34.19	34.23	33.66	34.12	34.12	54,281,800
15 Sept 2022	33.79	34.90	33.70	34.51	34.51	44,863,300
14 Sept 2022	34.20	34.42	33.54	33.87	33.87	32,004,400
13 Sept 2022	34.58	34.72	33.81	34.00	34.00	40,959,600
12 Sept 2022	35.20	35.63	35.03	35.27	35.27	30,534,000
09 Sept 2022	34.98	35.25	34.84	34.94	34.94	37,295,100
08 Sept 2022	33.46	34.73	33.27	34.65	34.65	44,361,800
07 Sept 2022	32.81	33.67	32.63	33.57	33.57	40,742,600
06 Sept 2022	33.64	33.73	32.61	33.06	33.06	40,762,400
02 Sept 2022	33.93	34.48	33.27	33.43	33.43	44,000,800
01 Sept 2022	33.34	33.49	32.66	33.47	33.47	32,848,900
01 Sept 2022	0.22 Dividend
31 Aug 2022	34.14	34.37	33.60	33.61	33.39	44,917,600
30 Aug 2022	34.18	34.28	33.54	34.09	33.87	48,194,900
29 Aug 2022	33.86	34.15	33.61	33.90	33.68	34,931,000
26 Aug 2022	35.44	35.48	34.02	34.03	33.81	36,152,600
25 Aug 2022	34.60	35.28	34.45	35.14	34.91	40,576,700
24 Aug 2022	34.25	34.80	34.05	34.52	34.29	31,389,400
23 Aug 2022	34.67	34.97	34.36	34.41	34.18	26,588,000
22 Aug 2022	34.75	34.82	34.45	34.72	34.49	31,210,300
19 Aug 2022	35.96	36.03	35.31	35.48	35.25	36,485,400
18 Aug 2022	36.25	36.40	36.00	36.28	36.04	23,138,300
17 Aug 2022	36.20	36.59	36.08	36.41	36.17	27,125,600
16 Aug 2022	36.19	36.94	36.10	36.64	36.40	31,870,200
15 Aug 2022	35.84	36.30	35.67	36.25	36.01	24,908,000
12 Aug 2022	36.16	36.31	35.69	36.30	36.06	31,821,700
11 Aug 2022	35.77	36.06	35.65	35.91	35.67	50,420,800
10 Aug 2022	34.50	35.43	34.45	35.07	34.84	61,415,800
09 Aug 2022	33.65	33.96	33.41	33.92	33.70	40,196,900
08 Aug 2022	34.17	34.29	33.45	33.49	33.27	33,454,300
05 Aug 2022	33.28	34.33	33.24	33.96	33.74	35,874,500
04 Aug 2022	33.52	33.67	33.17	33.40	33.18	28,404,500
03 Aug 2022	33.42	33.75	33.17	33.64	33.42	30,065,800
02 Aug 2022	33.60	33.72	33.00	33.04	32.82	37,884,100
01 Aug 2022	33.62	33.89	33.22	33.71	33.49	32,336,700
29 Jul 2022	33.47	33.94	33.35	33.81	33.59	48,152,500
28 Jul 2022	33.50	33.75	32.90	33.32	33.10	40,176,500
27 Jul 2022	33.24	33.77	32.95	33.59	33.37	30,344,800
26 Jul 2022	33.41	33.78	32.96	33.05	32.83	30,645,700
25 Jul 2022	33.78	33.98	33.44	33.73	33.51	30,381,000
22 Jul 2022	33.60	33.94	33.09	33.43	33.21	27,115,400
21 Jul 2022	33.09	33.67	32.95	33.65	33.43	31,244,000
20 Jul 2022	33.18	33.45	32.95	33.36	33.14	35,514,900
19 Jul 2022	32.90	33.62	32.68	33.35	33.13	46,874,900
18 Jul 2022	33.08	33.38	32.10	32.26	32.05	56,382,900
15 Jul 2022	30.65	32.63	30.61	32.25	32.04	77,801,700
14 Jul 2022	30.09	30.22	29.67	30.13	29.93	51,707,800
13 Jul 2022	31.07	31.15	30.40	30.84	30.64	44,153,700
12 Jul 2022	31.02	32.03	30.98	31.36	31.15	39,527,000
11 Jul 2022	31.55	31.79	31.29	31.46	31.25	29,311,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,429.31+121.00(+1.07%)

NZD/USD0.6190+0.0021(+0.35%)

NZD/EUR0.5969+0.0011(+0.18%)

ALL ORDS7,419.50+0.90(+0.01%)

ASX 2007,232.40+3.30(+0.05%)

OIL77.37+0.13(+0.17%)

Bank of America Corporation (BAC)

NZX 50
11,429.31
+121.00(+1.07%)

NZD/USD
0.6190
+0.0021(+0.35%)

NZD/EUR
0.5969
+0.0011(+0.18%)

ALL ORDS
7,419.50
+0.90(+0.01%)

ASX 200
7,232.40
+3.30(+0.05%)

OIL
77.37
+0.13(+0.17%)