Australia markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.18+0.17 (+0.40%)
At close: 4:00PM EDT

42.19 +0.01 (0.02%)
After hours: 6:09PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202141.1342.2541.1242.1842.1837,586,926
06 May 202141.4842.0641.2442.0142.0139,010,600
05 May 202141.2041.5641.2041.3941.3923,266,900
04 May 202140.2441.0839.7841.0041.0053,880,000
03 May 202140.8741.0540.4240.5640.5641,940,500
30 Apr 202140.8440.9040.4740.5340.5339,191,200
29 Apr 202140.5541.1340.4641.1141.1144,008,700
28 Apr 202139.9340.2239.8840.0340.0334,084,400
27 Apr 202139.6739.9239.5139.8839.8834,304,800
26 Apr 202139.3539.8539.2839.4139.4134,699,800
23 Apr 202138.3239.3438.2239.1839.1848,674,100
22 Apr 202138.7538.7738.1738.3638.3648,093,400
21 Apr 202137.7538.7837.4138.7238.7237,851,800
20 Apr 202139.0039.0037.8938.0838.0850,834,100
19 Apr 202139.3939.4339.0339.1739.1742,321,100
16 Apr 202139.3139.4238.9139.1539.1560,633,400
15 Apr 202139.7339.8438.0538.7438.74118,128,900
14 Apr 202138.9840.3338.9239.8839.8852,023,800
13 Apr 202139.8139.8239.2039.3239.3246,770,400
12 Apr 202139.9940.3839.8540.0640.0645,544,600
09 Apr 202139.9140.1839.5139.9939.9945,872,900
08 Apr 202139.8039.8539.2239.7039.7045,285,900
07 Apr 202139.7740.1539.5940.0540.0543,136,400
06 Apr 202139.5340.1539.4639.6939.6942,590,100
05 Apr 202140.0040.2839.6039.8039.8050,328,500
01 Apr 202138.8339.5238.7239.4939.4965,587,000
31 Mar 202138.6238.9938.4638.6938.6949,270,000
30 Mar 202138.6339.4638.6338.9938.9956,705,900
29 Mar 202138.0538.6337.8638.3138.3145,680,000
26 Mar 202138.3538.7638.0838.6838.6866,846,000
25 Mar 202136.8737.7536.6337.6637.6647,517,900
24 Mar 202137.2137.7936.8936.9036.9043,896,800
23 Mar 202137.3637.8236.7836.9036.9049,838,000
22 Mar 202138.0838.3837.4037.6637.6654,701,300
19 Mar 202138.2938.9237.5338.5338.53106,252,700
18 Mar 202138.5139.9738.4238.9438.9495,439,700
17 Mar 202138.0038.3637.3337.9537.9563,796,000
16 Mar 202137.4237.7236.9737.6437.6450,300,400
15 Mar 202138.0338.0737.2237.7537.7550,131,600
12 Mar 202137.9238.1837.5837.9437.9446,069,600
11 Mar 202137.2737.7936.8537.2437.2445,834,000
10 Mar 202136.5437.5336.3737.3737.3753,365,600
09 Mar 202136.5537.1635.8136.3236.3263,946,000
08 Mar 202137.3837.7336.8237.1337.1365,335,500
05 Mar 202137.0337.6036.1736.9336.9374,292,300
04 Mar 202136.1436.8735.9236.5036.5096,512,800
04 Mar 20210.18 Dividend
03 Mar 202135.9736.9735.8436.4236.2466,047,000
02 Mar 202135.6535.9435.5035.5335.3541,167,400
01 Mar 202135.5236.0535.2435.7935.6145,901,700
26 Feb 202135.7336.0334.6834.7134.5470,933,300
25 Feb 202136.9637.0335.7635.9335.7574,762,000
24 Feb 202135.7436.5235.6036.3836.2058,139,500
23 Feb 202135.4235.8935.1435.5235.3467,440,700
22 Feb 202134.4535.2534.4135.1534.9856,783,400
19 Feb 202134.2034.7334.1834.5434.3754,514,100
18 Feb 202134.0634.6534.0234.1934.0237,541,700
17 Feb 202134.0434.5633.7934.4134.2445,455,300
16 Feb 202133.9834.5633.7034.2734.1052,802,600
12 Feb 202133.0033.4532.9133.3733.2137,468,300
11 Feb 202132.9733.3132.5532.8832.7229,479,900
10 Feb 202133.1233.4232.8632.9832.8245,031,900
09 Feb 202132.9733.0232.5932.9532.7935,868,600
08 Feb 202132.4333.2832.4033.0932.9346,014,100
05 Feb 202132.8932.9132.3232.3732.2142,008,800
04 Feb 202131.8032.5331.7832.5032.3451,751,900
03 Feb 202130.9131.7330.8831.5831.4249,404,900
02 Feb 202130.5831.2030.5431.0330.8853,527,000
01 Feb 202129.8730.0429.5729.9629.8140,985,300
29 Jan 202130.4030.5029.5929.6529.5064,019,100
28 Jan 202130.4230.7529.9230.3230.1751,223,300
27 Jan 202130.3130.4329.6729.8329.6863,809,200
26 Jan 202131.4031.4330.9130.9430.7936,373,000
25 Jan 202131.2731.3030.5731.1631.0148,078,400
22 Jan 202131.3631.7531.2531.5531.3945,314,500
21 Jan 202132.3432.4831.7331.7731.6149,626,600
20 Jan 202132.7632.7932.1632.3432.1853,920,000
19 Jan 202132.5033.6032.2032.7732.6178,130,200
15 Jan 202133.2933.6332.7033.0132.8557,684,300
14 Jan 202133.4834.3733.4233.9933.8248,483,500
13 Jan 202133.4333.6833.0933.4633.2943,172,800
12 Jan 202133.4233.9733.2033.6633.4968,166,200
11 Jan 202132.0933.1331.9033.0732.9151,868,200
08 Jan 202132.9233.0032.1132.5332.3744,641,400
07 Jan 202133.3133.6232.8432.8632.7074,358,500
06 Jan 202131.9032.6231.3632.1531.99107,002,800
05 Jan 202130.1730.5429.9130.2630.1148,507,000
04 Jan 202130.4630.5729.7530.0329.8851,483,900
31 Dec 202030.0130.3929.9030.3130.1628,716,000
30 Dec 202030.0030.2229.9429.9829.8326,370,100
29 Dec 202030.1730.2529.9330.0129.8633,291,900
28 Dec 202030.2330.5529.9930.1329.9832,861,200
24 Dec 202030.2730.2729.7429.9629.8122,632,300
23 Dec 202029.3930.3529.3330.0529.9052,537,200
22 Dec 202029.7829.7829.1729.2129.0739,054,300
21 Dec 202029.1029.9928.7329.7429.5993,397,400
18 Dec 202028.8929.1028.5728.6728.5382,817,200
17 Dec 202028.7128.9228.5328.8328.6943,182,700
16 Dec 202028.8028.8228.4428.7228.5842,463,200
15 Dec 202028.3528.8228.2528.6428.5043,672,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...