BAC-PC - Bank of America Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202025.6725.7725.6725.7725.7734,889
01 Jul 202025.6025.6825.5625.6525.6546,763
30 Jun 202025.5125.6925.5125.6025.60109,457
29 Jun 202025.9026.0625.8926.0626.0680,700
26 Jun 202025.9226.0125.8725.8825.8857,337
25 Jun 202025.9426.0325.9425.9925.99128,709
24 Jun 202025.9426.0225.8126.0126.0161,086
23 Jun 202025.9026.0125.8526.0026.0056,132
22 Jun 202025.9725.9725.7925.9025.9037,479
19 Jun 202025.9426.0325.8825.8925.89209,746
18 Jun 202025.8425.9325.8225.9125.9181,314
17 Jun 202025.8025.8825.7825.8425.8472,596
16 Jun 202026.0726.0725.7725.8025.80117,550
15 Jun 202025.6025.9325.5425.9225.92116,401
12 Jun 202025.8525.8725.6925.7525.7564,818
11 Jun 202025.6625.7725.5825.6925.69154,550
10 Jun 202025.8225.8525.7425.8425.84198,152
09 Jun 202026.1026.1025.7725.8225.82167,632
08 Jun 202026.0526.1026.0426.1026.1053,625
05 Jun 202026.1326.1426.0426.0926.0946,546
04 Jun 202026.0326.1226.0226.1226.1273,140
03 Jun 202026.0026.0925.9926.0926.0949,512
02 Jun 202026.0226.0525.9526.0326.0370,871
01 Jun 202025.8426.0725.7826.0226.0263,196
29 May 202025.7225.8525.7225.8425.8467,262
28 May 202025.8525.8525.7125.7625.76136,248
27 May 202025.8125.8825.7525.8025.8075,052
26 May 202025.8025.8925.7325.7825.7880,512
22 May 202025.7325.7825.6725.7825.7882,064
21 May 202025.6325.7025.6325.6725.6771,921
20 May 202025.6625.7025.5425.6725.6795,192
19 May 202025.6025.7425.5925.6525.6573,830
18 May 202025.7525.7525.5825.6025.6090,641
15 May 202025.6725.6725.5225.6025.6063,930
14 May 202025.5725.7225.3925.6925.6952,400
13 May 202025.7325.7525.6325.7525.7561,140
12 May 202025.8725.9225.7825.7925.7952,124
11 May 202026.0626.0625.8325.9125.91124,410
08 May 202025.9926.0525.9926.0126.0137,603
07 May 202026.0826.0825.9526.0026.00139,481
06 May 202026.0926.1426.0026.0826.08138,324
05 May 202026.0826.1326.0326.1026.10104,143
04 May 202025.8626.0825.8626.0826.0894,407
01 May 202025.9626.0325.8625.9525.9551,734
30 Apr 202025.7926.1025.7926.1026.10106,896
29 Apr 202025.9425.9425.7425.9025.9093,538
28 Apr 202025.6525.7825.6525.7825.7859,700
27 Apr 202025.7725.7725.6025.6225.6272,337
24 Apr 202025.6325.7025.5425.6025.6062,977
23 Apr 202025.5025.7025.5025.6825.6853,626
22 Apr 202025.5025.5025.4125.4525.45261,336
21 Apr 202025.4625.5125.1825.3725.37115,369
20 Apr 202025.5025.6525.4425.6525.6573,899
17 Apr 202025.7425.7725.5225.5725.57117,681
16 Apr 202025.5225.7725.4125.6425.64121,281
15 Apr 202025.3025.5825.1525.5825.58151,915
14 Apr 202025.6325.7225.4625.6025.6076,972
13 Apr 202025.4625.4925.1525.4825.48103,630
09 Apr 202025.8326.0525.4025.4025.40124,294
08 Apr 202025.3725.6525.3225.4625.4689,374
07 Apr 202025.4225.4225.1625.3725.37208,137
06 Apr 202025.1425.2525.0025.1725.17119,552
03 Apr 202024.9824.9824.7424.8524.8575,423
02 Apr 202024.6625.0924.4724.9424.94163,892
01 Apr 202024.8324.9924.6524.8224.82224,487
31 Mar 202025.3125.3925.1525.1525.15441,785
31 Mar 20200.3875 Dividend
30 Mar 202025.2825.7425.1525.5925.20165,773
27 Mar 202025.0425.4424.9625.2324.85265,741
26 Mar 202025.1425.3525.0525.3324.95236,971
25 Mar 202024.8425.4424.7425.0324.65261,055
24 Mar 202023.0024.8023.0024.7924.41272,656
23 Mar 202023.0623.5321.1622.4622.12364,181
20 Mar 202023.9124.9023.2523.5323.17262,535
19 Mar 202022.0024.7420.9024.1323.76433,192
18 Mar 202024.6824.6820.2824.0923.73494,487
17 Mar 202024.7525.1924.6125.0124.63237,119
16 Mar 202024.7025.1024.3524.9824.60365,246
13 Mar 202025.1025.3725.0125.3724.99223,467
12 Mar 202025.0025.5024.5625.0024.62359,201
11 Mar 202025.7825.8025.5325.6425.2596,991
10 Mar 202025.9325.9325.5625.8725.4877,369
09 Mar 202025.6225.9925.4025.7025.31174,751
06 Mar 202025.8525.9425.7925.8725.4880,409
05 Mar 202025.9426.0825.8825.9425.5559,642
04 Mar 202026.0026.0225.9726.0225.63110,276
03 Mar 202025.9126.0825.9025.9925.6080,695
02 Mar 202025.8025.9425.7625.9325.5479,465
28 Feb 202025.7925.7925.6825.6925.30166,360
27 Feb 202025.8125.9025.7725.8425.45121,213
26 Feb 202025.9426.0025.9025.9325.54202,251
25 Feb 202025.9726.0125.8625.9525.5696,024
24 Feb 202026.0026.0625.9525.9525.5661,448
21 Feb 202026.0926.1226.0526.0925.6998,005
20 Feb 202026.0826.1226.0526.1025.7062,511
19 Feb 202026.1226.1626.0526.0525.6697,653
18 Feb 202026.1526.1526.1226.1225.7349,547
14 Feb 202026.1126.1526.1126.1225.7229,845
13 Feb 202026.1026.1426.1026.1425.74171,644
12 Feb 202026.1126.1526.1026.1125.7133,311
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...