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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	44.29	45.56	43.83	45.43	45.43	50,855,799
24 Jan 2022	43.90	44.69	42.59	44.55	44.55	90,782,200
21 Jan 2022	45.57	46.02	44.66	44.92	44.92	71,275,100
20 Jan 2022	46.69	47.05	45.66	45.75	45.75	46,265,300
19 Jan 2022	48.39	48.58	46.35	46.44	46.44	84,451,800
18 Jan 2022	47.85	47.92	46.05	46.26	46.26	65,877,400
14 Jan 2022	47.52	48.23	47.19	47.91	47.91	72,940,500
13 Jan 2022	48.92	49.49	48.63	48.76	48.76	46,337,500
12 Jan 2022	49.17	49.38	48.68	48.86	48.86	41,378,000
11 Jan 2022	48.99	49.25	48.64	49.21	49.21	40,454,400
10 Jan 2022	49.91	50.08	48.34	48.93	48.93	66,839,500
07 Jan 2022	48.15	49.31	48.06	49.18	49.18	59,057,500
06 Jan 2022	47.98	48.16	47.19	48.13	48.13	52,040,900
05 Jan 2022	48.14	48.37	47.16	47.18	47.18	57,791,600
04 Jan 2022	47.06	48.43	47.04	47.99	47.99	74,606,700
03 Jan 2022	45.09	46.49	44.98	46.18	46.18	58,587,900
31 Dec 2021	44.52	44.72	44.28	44.49	44.49	24,253,900
30 Dec 2021	44.75	45.10	44.48	44.53	44.53	23,852,200
29 Dec 2021	44.85	45.12	44.60	44.63	44.63	25,294,900
28 Dec 2021	44.47	45.08	44.42	44.70	44.70	32,492,400
27 Dec 2021	44.55	44.82	44.31	44.64	44.64	33,879,200
23 Dec 2021	44.68	45.07	44.40	44.42	44.42	34,053,500
22 Dec 2021	44.08	44.58	43.88	44.28	44.28	35,715,700
21 Dec 2021	43.54	44.48	43.54	44.19	44.19	47,845,600
20 Dec 2021	43.27	43.36	42.70	43.16	43.16	56,455,200
17 Dec 2021	44.50	44.70	43.62	43.88	43.88	124,242,400
16 Dec 2021	44.70	45.36	44.09	45.00	45.00	69,487,200
15 Dec 2021	44.37	44.45	43.62	43.94	43.94	60,057,100
14 Dec 2021	43.59	44.82	43.53	44.13	44.13	47,099,400
13 Dec 2021	44.27	44.40	43.39	43.58	43.58	38,653,900
10 Dec 2021	44.71	44.83	44.07	44.52	44.52	37,671,900
09 Dec 2021	43.91	44.73	43.65	44.49	44.49	37,316,700
08 Dec 2021	44.68	44.80	44.09	44.16	44.16	50,560,300
07 Dec 2021	44.56	44.91	44.43	44.71	44.71	40,740,800
06 Dec 2021	44.56	44.88	43.96	44.15	44.15	48,193,100
03 Dec 2021	45.00	45.07	43.60	43.87	43.87	74,585,600
02 Dec 2021	44.33	45.50	44.00	44.89	44.89	57,821,400
02 Dec 2021	0.21 Dividend
01 Dec 2021	45.22	45.70	43.81	43.84	43.63	60,601,600
30 Nov 2021	44.76	45.22	44.36	44.47	44.26	77,193,600
29 Nov 2021	46.42	46.70	45.17	45.59	45.37	50,231,100
26 Nov 2021	45.52	46.04	44.75	45.76	45.54	55,110,100
24 Nov 2021	47.42	47.98	47.21	47.63	47.40	40,060,000
23 Nov 2021	46.87	47.65	46.67	47.50	47.27	49,362,900
22 Nov 2021	46.72	46.87	45.91	46.28	46.06	53,697,100
19 Nov 2021	45.70	45.77	44.83	45.40	45.18	48,429,500
18 Nov 2021	46.71	46.81	46.21	46.32	46.10	30,639,000
17 Nov 2021	47.08	47.20	46.45	46.51	46.29	32,963,700
16 Nov 2021	47.18	47.28	46.69	47.08	46.85	35,120,800
15 Nov 2021	47.26	47.39	46.90	47.05	46.82	35,335,500
12 Nov 2021	47.51	47.53	46.76	46.91	46.69	44,252,200
11 Nov 2021	47.31	47.89	47.01	47.49	47.26	31,194,800
10 Nov 2021	46.75	47.52	46.65	47.23	47.00	39,385,600
09 Nov 2021	46.65	47.36	46.41	46.88	46.66	36,900,300
08 Nov 2021	47.35	47.80	47.25	47.34	47.11	33,815,500
05 Nov 2021	47.60	47.82	46.82	46.97	46.75	38,264,600
04 Nov 2021	48.15	48.15	46.88	47.33	47.10	47,646,300
03 Nov 2021	47.80	48.69	47.61	48.37	48.14	42,553,000
02 Nov 2021	47.57	48.42	47.35	47.88	47.65	36,283,400
01 Nov 2021	48.10	48.17	47.28	47.85	47.62	36,937,200
29 Oct 2021	47.75	48.13	47.52	47.78	47.55	31,754,700
28 Oct 2021	47.59	48.00	47.30	47.78	47.55	37,209,600
27 Oct 2021	47.48	48.17	47.03	47.04	46.81	45,790,800
26 Oct 2021	47.66	48.43	47.44	47.96	47.73	35,674,800
25 Oct 2021	47.80	47.98	47.20	47.51	47.28	31,679,500
22 Oct 2021	46.99	47.62	46.99	47.57	47.34	36,225,600
21 Oct 2021	47.10	47.48	46.61	46.83	46.61	36,848,600
20 Oct 2021	46.49	47.24	46.05	47.09	46.86	40,411,000
19 Oct 2021	46.50	46.63	46.20	46.48	46.26	32,515,500
18 Oct 2021	46.29	46.89	46.03	46.28	46.06	49,542,500
15 Oct 2021	45.77	46.67	45.36	46.37	46.15	64,248,200
14 Oct 2021	44.37	45.10	43.48	45.07	44.85	82,201,000
13 Oct 2021	43.55	43.64	42.33	43.14	42.93	43,908,000
12 Oct 2021	43.67	44.00	43.27	43.54	43.33	36,898,300
11 Oct 2021	44.60	44.81	43.75	43.78	43.57	36,283,500
08 Oct 2021	44.07	44.81	43.92	44.34	44.13	39,378,800
07 Oct 2021	44.79	44.87	44.03	44.12	43.91	46,258,800
06 Oct 2021	43.85	44.29	43.55	44.24	44.03	47,031,700
05 Oct 2021	43.77	44.75	43.67	44.22	44.01	54,070,700
04 Oct 2021	43.11	44.07	43.07	43.34	43.13	48,273,400
01 Oct 2021	42.48	43.43	42.39	43.08	42.87	40,987,100
30 Sep 2021	43.35	43.35	42.23	42.45	42.25	47,386,400
29 Sep 2021	43.18	43.32	42.74	43.07	42.86	44,260,200
28 Sep 2021	43.43	44.04	43.06	43.16	42.95	60,781,200
27 Sep 2021	42.68	43.43	42.64	43.26	43.05	49,755,400
24 Sep 2021	41.72	42.34	41.65	42.14	41.94	39,042,300
23 Sep 2021	40.76	41.88	40.65	41.69	41.49	49,779,800
22 Sep 2021	39.75	40.52	39.75	40.14	39.95	46,261,400
21 Sep 2021	39.27	39.60	38.94	39.13	38.94	38,271,100
20 Sep 2021	39.38	39.46	38.36	39.11	38.92	67,566,200
17 Sep 2021	40.34	40.67	40.08	40.50	40.31	92,746,000
16 Sep 2021	40.48	40.81	40.20	40.45	40.26	42,922,000
15 Sep 2021	39.73	40.34	39.67	40.14	39.95	52,358,200
14 Sep 2021	41.13	41.31	39.66	39.84	39.65	53,820,400
13 Sep 2021	40.60	40.96	40.35	40.94	40.74	42,036,300
10 Sep 2021	41.22	41.35	40.24	40.27	40.08	40,501,500
09 Sep 2021	40.66	41.35	40.56	40.93	40.73	36,266,400
08 Sep 2021	41.08	41.49	40.68	40.78	40.58	36,064,400
07 Sep 2021	41.25	41.85	41.18	41.32	41.12	43,748,600
03 Sep 2021	41.02	41.19	40.68	41.05	40.85	41,812,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.21-62.85(-0.52%)

NZD/USD0.6693-0.0014(-0.21%)

NZD/EUR0.5919+0.0005(+0.08%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.31+2.00(+2.40%)

Bank of America Corporation (BAC)

NZX 50
12,128.21
-62.85(-0.52%)

NZD/USD
0.6693
-0.0014(-0.21%)

NZD/EUR
0.5919
+0.0005(+0.08%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.31
+2.00(+2.40%)