Singapore markets close in 1 hour 49 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.09+0.89 (+2.95%)
At close: 04:00PM EDT
31.15 +0.06 (+0.19%)
After hours: 07:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202230.5931.2830.2031.0931.0934,571,200
30 Sept 202230.7631.1930.1730.2030.2042,265,800
29 Sept 202230.6930.9030.2130.6630.6635,220,900
28 Sept 202230.5331.3130.3931.0731.0738,372,900
27 Sept 202231.2731.3730.3030.5730.5743,396,600
26 Sept 202231.3231.8230.6831.0331.0340,360,200
23 Sept 202231.9332.0931.2131.7331.7355,299,700
22 Sept 202233.3133.4232.3932.5032.5047,527,500
21 Sept 202234.3134.4033.1233.1533.1551,667,800
20 Sept 202234.5034.7833.8834.1734.1733,591,100
19 Sept 202233.7234.8733.6334.6934.6929,782,000
16 Sept 202234.1934.2333.6634.1234.1254,235,200
15 Sept 202233.7934.9033.7034.5134.5144,863,300
14 Sept 202234.2034.4233.5433.8733.8732,004,400
13 Sept 202234.5834.7233.8134.0034.0040,959,600
12 Sept 202235.2035.6335.0335.2735.2730,534,000
09 Sept 202234.9835.2534.8434.9434.9437,295,100
08 Sept 202233.4634.7333.2734.6534.6544,361,800
07 Sept 202232.8133.6732.6333.5733.5740,742,600
06 Sept 202233.6433.7332.6133.0633.0640,762,400
02 Sept 202233.9334.4833.2733.4333.4343,987,400
01 Sept 202233.3433.4932.6633.4733.4732,848,900
01 Sept 20220.22 Dividend
31 Aug 202234.1434.3733.6033.6133.3944,917,600
30 Aug 202234.1834.2833.5434.0933.8748,194,900
29 Aug 202233.8634.1533.6133.9033.6834,931,000
26 Aug 202235.4435.4834.0234.0333.8136,152,600
25 Aug 202234.6035.2834.4535.1434.9140,576,700
24 Aug 202234.2534.8034.0534.5234.2931,389,400
23 Aug 202234.6734.9734.3634.4134.1826,588,000
22 Aug 202234.7534.8234.4534.7234.4931,210,300
19 Aug 202235.9636.0335.3135.4835.2536,485,400
18 Aug 202236.2536.4036.0036.2836.0423,138,300
17 Aug 202236.2036.5936.0836.4136.1727,125,600
16 Aug 202236.1936.9436.1036.6436.4031,870,200
15 Aug 202235.8436.3035.6736.2536.0124,908,000
12 Aug 202236.1636.3135.6936.3036.0631,821,700
11 Aug 202235.7736.0635.6535.9135.6750,420,800
10 Aug 202234.5035.4334.4535.0734.8461,415,800
09 Aug 202233.6533.9633.4133.9233.7040,196,900
08 Aug 202234.1734.2933.4533.4933.2733,454,300
05 Aug 202233.2834.3333.2433.9633.7435,874,500
04 Aug 202233.5233.6733.1733.4033.1828,404,500
03 Aug 202233.4233.7533.1733.6433.4230,065,800
02 Aug 202233.6033.7233.0033.0432.8237,884,100
01 Aug 202233.6233.8933.2233.7133.4932,336,700
29 Jul 202233.4733.9433.3533.8133.5948,152,500
28 Jul 202233.5033.7532.9033.3233.1040,176,500
27 Jul 202233.2433.7732.9533.5933.3730,344,800
26 Jul 202233.4133.7832.9633.0532.8330,645,700
25 Jul 202233.7833.9833.4433.7333.5130,381,000
22 Jul 202233.6033.9433.0933.4333.2127,115,400
21 Jul 202233.0933.6732.9533.6533.4331,244,000
20 Jul 202233.1833.4532.9533.3633.1435,514,900
19 Jul 202232.9033.6232.6833.3533.1346,874,900
18 Jul 202233.0833.3832.1032.2632.0556,382,900
15 Jul 202230.6532.6330.6132.2532.0477,801,700
14 Jul 202230.0930.2229.6730.1329.9351,707,800
13 Jul 202231.0731.1530.4030.8430.6444,153,700
12 Jul 202231.0232.0330.9831.3631.1539,527,000
11 Jul 202231.5531.7931.2931.4631.2529,311,900
08 Jul 202232.0132.2531.5631.7931.5831,153,800
07 Jul 202231.5032.0131.4731.8631.6540,137,900
06 Jul 202231.0131.2530.6430.9830.7835,933,700
05 Jul 202230.8031.2430.4531.2431.0447,411,800
01 Jul 202230.9831.6730.6331.5631.3540,236,100
30 Jun 202231.1731.5530.6431.1330.9346,312,300
29 Jun 202232.2332.4431.6631.8631.6535,149,700
28 Jun 202232.8333.5032.1932.2632.0549,863,800
27 Jun 202232.4232.6031.9132.3532.1447,900,300
24 Jun 202231.2532.7731.2332.3132.1079,504,700
23 Jun 202232.3832.4131.2632.0831.8744,091,500
22 Jun 202232.3932.9432.3232.6032.3938,305,600
21 Jun 202232.8933.2932.6232.8532.6353,537,200
17 Jun 202232.0332.5831.6431.9231.7180,470,300
16 Jun 202231.5032.0030.8631.8531.6461,363,400
15 Jun 202231.9832.4931.4232.0531.8451,540,100
14 Jun 202231.9232.6031.2331.4631.2549,349,800
13 Jun 202232.3932.7731.7432.0231.8161,216,600
10 Jun 202233.6834.0433.0233.1732.9549,318,200
09 Jun 202235.7435.8434.5034.5134.2849,419,000
08 Jun 202235.9236.1135.5235.8935.6633,590,600
07 Jun 202235.9036.4135.7436.3536.1129,152,200
06 Jun 202236.7037.2136.1036.1535.9140,394,000
03 Jun 202236.4836.6836.1336.1935.9525,235,200
02 Jun 202236.4136.7136.0736.7036.4635,341,900
02 Jun 20220.21 Dividend
01 Jun 202237.4637.4736.1736.6736.2235,237,900
31 May 202236.8237.5336.6137.2036.7471,609,200
27 May 202236.8937.0536.5837.0236.5743,365,600
26 May 202236.5036.8436.3436.6736.2260,201,200
25 May 202235.5036.2735.2935.8435.4049,343,400
24 May 202235.4735.9634.9635.6535.2146,146,700
23 May 202234.7636.2634.6635.8735.4369,081,900
20 May 202234.8034.9832.9633.8633.4562,406,500
19 May 202234.2934.8434.2534.4534.0347,002,700
18 May 202235.6235.6934.6034.8834.4547,396,900
17 May 202235.6236.2235.4335.9935.5542,635,600
16 May 202235.0035.1734.4134.8134.3839,076,500
13 May 202235.5335.7334.7635.1734.7449,117,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...