Singapore markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.42-0.03 (-0.10%)
As of 10:52AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202335.2135.5635.1835.4235.427,214,925
27 Jan 202335.4435.7835.2735.4535.4529,953,000
26 Jan 202335.0535.3534.7935.3435.3430,035,500
25 Jan 202334.3034.9634.2534.8734.8728,859,700
24 Jan 202334.2234.7933.9534.5734.5726,716,700
23 Jan 202333.8134.5133.7534.3234.3233,683,300
20 Jan 202333.3033.8933.0933.8533.8544,979,000
19 Jan 202333.2833.5532.8933.2333.2342,707,100
18 Jan 202334.3334.3433.5133.7233.7254,517,800
17 Jan 202334.6934.8334.1534.5234.5256,458,400
13 Jan 202334.2035.3933.0935.2335.2389,631,800
12 Jan 202334.6034.8734.3634.4734.4744,230,400
11 Jan 202334.1234.4434.0034.3834.3836,783,700
10 Jan 202333.7434.2733.6434.1234.1235,096,000
09 Jan 202334.7534.7633.7133.8933.8943,818,800
06 Jan 202334.0934.5833.5434.4134.4134,028,800
05 Jan 202333.9234.1433.5834.0734.0734,177,000
04 Jan 202333.9034.8233.8334.1434.1441,998,500
03 Jan 202333.2334.0933.2133.5133.5135,221,500
30 Dec 202233.1033.3032.8633.1233.1228,191,300
29 Dec 202232.8933.1632.7533.1433.1422,252,900
28 Dec 202232.5732.9732.5332.7732.7730,541,000
27 Dec 202232.5032.6732.2832.5332.5322,776,100
23 Dec 202232.4032.5832.1932.4732.4721,378,600
22 Dec 202232.5232.5831.8732.3932.3930,234,400
21 Dec 202232.5232.8732.4132.6832.6832,544,000
20 Dec 202232.4032.5832.1432.1932.1935,561,100
19 Dec 202231.7632.2331.7332.0632.0638,374,100
16 Dec 202231.6231.9331.3531.7031.7061,795,200
15 Dec 202231.7531.9931.4931.7731.7749,027,600
14 Dec 202232.8033.0032.1632.2832.2848,819,500
13 Dec 202233.5533.6732.5732.7532.7554,804,800
12 Dec 202232.3132.7832.0632.7332.7341,060,500
09 Dec 202232.1132.6032.0832.3832.3836,985,500
08 Dec 202232.9732.9932.1832.4432.4445,491,100
07 Dec 202232.5932.9232.3532.7432.7449,234,100
06 Dec 202234.5734.6832.4133.0033.0084,085,700
05 Dec 202235.8135.8934.1434.4734.4771,386,600
02 Dec 202236.0636.2935.8136.0836.0842,295,300
01 Dec 202237.5037.6936.4036.5536.5546,213,200
01 Dec 20220.22 Dividend
30 Nov 202236.9037.8536.2037.8537.6351,747,900
29 Nov 202236.9837.1536.7237.0036.7827,048,800
28 Nov 202237.4037.6636.8336.8636.6535,428,300
25 Nov 202237.7237.8737.5637.7037.4816,118,500
23 Nov 202237.4937.6637.3737.6137.3918,934,700
22 Nov 202237.5937.8037.4337.4937.2723,499,300
21 Nov 202237.0937.5237.0637.3137.0927,935,700
18 Nov 202237.7937.8536.9237.1936.9732,041,800
17 Nov 202236.8837.2036.5637.1736.9523,689,700
16 Nov 202237.6137.7437.2037.3637.1423,813,000
15 Nov 202238.1938.3037.3037.7037.4846,082,800
14 Nov 202238.0938.2637.7537.7637.5435,541,400
11 Nov 202238.1938.6037.9738.4138.1935,688,700
10 Nov 202237.3038.2237.1438.1337.9145,702,800
09 Nov 202236.8836.9636.3936.5236.3130,164,400
08 Nov 202237.0937.4236.7537.1136.8932,664,300
07 Nov 202237.0137.3436.7337.0136.7937,533,700
04 Nov 202236.5037.0036.2236.7936.5839,369,400
03 Nov 202235.7036.1435.4135.8935.6830,046,500
02 Nov 202236.0737.2835.9536.0935.8857,380,600
01 Nov 202236.4436.7636.1136.2035.9929,913,200
31 Oct 202236.0036.3335.8136.0435.8332,565,500
28 Oct 202236.0436.3035.6436.1835.9731,659,100
27 Oct 202236.1536.3735.7735.8735.6635,261,900
26 Oct 202235.4236.0935.3535.7035.4941,104,600
25 Oct 202234.7435.5834.5335.3935.1837,132,300
24 Oct 202235.1135.2634.7135.0734.8733,765,600
21 Oct 202233.5635.0433.5634.9534.7554,870,300
20 Oct 202233.9834.6333.5933.7033.5039,549,100
19 Oct 202234.5834.8333.7733.9233.7243,139,900
18 Oct 202234.9835.3634.2834.8834.6881,937,900
17 Oct 202233.3633.8732.8733.6233.4288,896,800
14 Oct 202231.8132.6331.5731.7031.5258,108,500
13 Oct 202229.4131.7729.3131.6931.5167,671,000
12 Oct 202229.6430.3129.4829.8629.6936,137,900
11 Oct 202230.3730.4729.5729.7729.6058,124,000
10 Oct 202230.9031.0530.3530.6630.4837,669,100
07 Oct 202231.1731.2430.5330.7530.5752,304,600
06 Oct 202231.6031.8831.3631.4631.2840,891,900
05 Oct 202231.5432.0331.4531.9231.7335,791,100
04 Oct 202231.7232.5231.6632.3832.1939,758,700
03 Oct 202230.5931.2830.2031.0930.9134,591,700
30 Sept 202230.7631.1930.1730.2030.0242,294,100
29 Sept 202230.6930.9030.2130.6630.4835,220,900
28 Sept 202230.5331.3130.3931.0730.8938,372,900
27 Sept 202231.2731.3730.3030.5730.3943,396,600
26 Sept 202231.3231.8230.6831.0330.8540,360,200
23 Sept 202231.9332.0931.2131.7331.5555,316,100
22 Sept 202233.3133.4232.3932.5032.3147,527,500
21 Sept 202234.3134.4033.1233.1532.9651,667,800
20 Sept 202234.5034.7833.8834.1733.9733,591,100
19 Sept 202233.7234.8733.6334.6934.4929,782,000
16 Sept 202234.1934.2333.6634.1233.9254,281,800
15 Sept 202233.7934.9033.7034.5134.3144,863,300
14 Sept 202234.2034.4233.5433.8733.6732,004,400
13 Sept 202234.5834.7233.8134.0033.8040,959,600
12 Sept 202235.2035.6335.0335.2735.0630,534,000
09 Sept 202234.9835.2534.8434.9434.7437,295,100
08 Sept 202233.4634.7333.2734.6534.4544,361,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...