NYSE:BAC | Historical Stock Price | BANK OF AMERICA CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.68$7.93$23.48$69.49$205.691973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.52$1.52461,600——
1976-12-30$1.47$1.47332,000——
1976-12-29$1.42$1.42184,800——
1976-12-28$1.42$1.42328,000——
1976-12-27$1.41$1.41148,800——
1976-12-23$1.39$1.39175,200——
1976-12-22$1.39$1.39165,600——
1976-12-21$1.38$1.37118,400——
1976-12-20$1.36$1.36168,800——
1976-12-17$1.38$1.37103,200——
1976-12-16$1.38$1.37229,600——
1976-12-15$1.41$1.41128,800——
1976-12-14$1.41$1.41144,800——
1976-12-13$1.41$1.41184,800——
1976-12-10$1.41$1.41312,800——
1976-12-09$1.38$1.37642,400——
1976-12-08$1.33$1.33210,400——
1976-12-07$1.30$1.30116,000——
1976-12-06$1.30$1.30116,800——
1976-12-03$1.28$1.28196,800——
1976-12-02$1.28$1.28117,600——
1976-12-01$1.28$1.2848,000——
1976-11-30$1.27$1.2760,800——
1976-11-29$1.28$1.2875,200——
1976-11-26$1.28$1.28156,800——
1976-11-24$1.28$1.28188,800——
1976-11-23$1.28$1.28681,600——
1976-11-22$1.28$1.28158,400——
1976-11-19$1.27$1.2796,800——
1976-11-18$1.25$1.25108,800——
1976-11-17$1.25$1.25361,600——
1976-11-16$1.25$1.25116,000——
1976-11-15$1.23$1.2332,000——
1976-11-12$1.23$1.23148,800——
1976-11-11$1.22$1.2296,000——
1976-11-10$1.22$1.2280,800——
1976-11-09$1.22$1.22133,600——
1976-11-08$1.22$1.22198,400——
1976-11-05$1.25$1.2578,400——
1976-11-04$1.25$1.2539,200——
1976-11-03$1.25$1.25125,600——
1976-11-01$1.27$1.27108,800——
1976-10-29$1.27$1.27100,800——
1976-10-28$1.23$1.230——
1976-10-27$1.23$1.2352,800——
1976-10-26$1.23$1.2364,000——
1976-10-25$1.23$1.2377,600——
1976-10-22$1.23$1.2332,000——
1976-10-21$1.23$1.23269,600——
1976-10-20$1.25$1.25155,200——
1976-10-19$1.23$1.23106,400——
1976-10-18$1.22$1.22105,600——
1976-10-15$1.20$1.2092,000——
1976-10-14$1.20$1.2088,000——
1976-10-13$1.20$1.20515,200——
1976-10-12$1.23$1.2380,000——
1976-10-11$1.23$1.2335,200——
1976-10-08$1.23$1.2399,200——
1976-10-07$1.22$1.2252,000——
1976-10-06$1.22$1.22151,200——
1976-10-05$1.23$1.23282,400——
1976-10-04$1.25$1.2540,800——
1976-10-01$1.25$1.25288,000——
1976-09-30$1.31$1.3140,000——
1976-09-29$1.31$1.3163,200——
1976-09-28$1.31$1.31284,000——
1976-09-27$1.34$1.34216,800——
1976-09-24$1.33$1.33291,200——
1976-09-23$1.34$1.34328,800——
1976-09-22$1.34$1.34163,200——
1976-09-21$1.36$1.36312,800——
1976-09-20$1.33$1.33156,800——
1976-09-17$1.33$1.33339,200——
1976-09-16$1.27$1.27200,800——
1976-09-15$1.25$1.25427,200——
1976-09-14$1.23$1.23112,800——
1976-09-13$1.23$1.2360,800——
1976-09-10$1.23$1.23156,800——
1976-09-09$1.23$1.23268,000——
1976-09-08$1.27$1.2760,800——
1976-09-07$1.27$1.2765,600——
1976-09-03$1.27$1.27185,600——
1976-09-02$1.27$1.27135,200——
1976-09-01$1.27$1.27148,000——
1976-08-31$1.27$1.27146,400——
1976-08-30$1.27$1.2744,800——
1976-08-27$1.27$1.2795,200——
1976-08-26$1.27$1.2786,400——
1976-08-25$1.27$1.2781,600——
1976-08-24$1.27$1.27148,800——
1976-08-23$1.28$1.2872,800——
1976-08-20$1.28$1.28124,000——
1976-08-19$1.28$1.28128,800——
1976-08-18$1.30$1.3092,000——
1976-08-17$1.30$1.30208,800——
1976-08-16$1.31$1.31129,600——
1976-08-13$1.31$1.31132,000——
1976-08-12$1.31$1.31196,800——
1976-08-11$1.30$1.301,235,200——
1976-08-10$1.30$1.3074,400——
1976-08-09$1.30$1.3048,000——
1976-08-06$1.30$1.3040,000——
1976-08-05$1.30$1.3072,800——
1976-08-04$1.30$1.3072,800——
1976-08-03$1.28$1.28136,000——
1976-08-02$1.28$1.2846,400——
1976-07-30$1.30$1.30250,400——
1976-07-29$1.28$1.2865,600——
1976-07-28$1.30$1.30170,400——
1976-07-27$1.30$1.30156,800——
1976-07-26$1.33$1.33116,800——
1976-07-23$1.33$1.33121,600——
1976-07-22$1.33$1.33332,000——
1976-07-21$1.36$1.36133,600——
1976-07-20$1.39$1.39112,800——
1976-07-19$1.42$1.4252,800——
1976-07-16$1.42$1.42128,000——
1976-07-15$1.42$1.42120,000——
1976-07-14$1.42$1.42283,200——
1976-07-13$1.41$1.41159,200——
1976-07-12$1.41$1.41248,800——
1976-07-09$1.39$1.39312,000——
1976-07-08$1.39$1.39123,200——
1976-07-07$1.38$1.37251,200——
1976-07-06$1.38$1.37309,600——
1976-07-02$1.34$1.34143,200——
1976-07-01$1.34$1.34282,400——
1976-06-30$1.33$1.33168,000——
1976-06-29$1.31$1.3177,600——
1976-06-28$1.31$1.3186,400——
1976-06-25$1.30$1.30176,800——
1976-06-24$1.30$1.30160,800——
1976-06-23$1.30$1.30112,800——
1976-06-22$1.30$1.30116,800——
1976-06-21$1.30$1.3024,800——
1976-06-18$1.30$1.30200,000——
1976-06-17$1.30$1.30194,400——
1976-06-16$1.28$1.28156,000——
1976-06-15$1.28$1.28104,800——
1976-06-14$1.28$1.28125,600——
1976-06-11$1.27$1.2781,600——
1976-06-10$1.25$1.25132,800——
1976-06-09$1.23$1.2376,000——
1976-06-08$1.23$1.2392,800——
1976-06-07$1.23$1.2367,200——
1976-06-04$1.23$1.2394,400——
1976-06-03$1.25$1.2599,200——
1976-06-02$1.23$1.23141,600——
1976-06-01$1.23$1.23219,200——
1976-05-28$1.22$1.22128,800——
1976-05-27$1.27$1.27116,800——
1976-05-26$1.30$1.3052,800——
1976-05-25$1.31$1.3154,400——
1976-05-24$1.31$1.31158,400——
1976-05-21$1.34$1.34113,600——
1976-05-20$1.33$1.33207,200——
1976-05-19$1.33$1.33137,600——
1976-05-18$1.33$1.33196,000——
1976-05-17$1.34$1.34139,200——
1976-05-14$1.34$1.34215,200——
1976-05-13$1.34$1.34137,600——
1976-05-12$1.38$1.3765,600——
1976-05-11$1.38$1.37176,800——
1976-05-10$1.39$1.39312,800——
1976-05-07$1.38$1.37172,000——
1976-05-06$1.38$1.3773,600——
1976-05-05$1.41$1.41149,600——
1976-05-04$1.41$1.41212,800——
1976-05-03$1.44$1.4441,600——
1976-04-30$1.45$1.45110,400——
1976-04-29$1.45$1.4576,000——
1976-04-28$1.45$1.4593,600——
1976-04-27$1.45$1.4524,000——
1976-04-26$1.45$1.4527,200——
1976-04-23$1.45$1.4592,000——
1976-04-22$1.47$1.47152,800——
1976-04-21$1.47$1.47232,000——
1976-04-20$1.47$1.47334,400——
1976-04-19$1.44$1.4450,400——
1976-04-15$1.44$1.44100,800——
1976-04-14$1.44$1.4480,000——
1976-04-13$1.44$1.44244,000——
1976-04-12$1.44$1.44148,000——
1976-04-09$1.45$1.45233,600——
1976-04-08$1.52$1.5281,600——
1976-04-07$1.53$1.53120,800——
1976-04-06$1.55$1.55391,200——
1976-04-05$1.53$1.53116,800——
1976-04-02$1.53$1.53272,000——
1976-04-01$1.53$1.5357,600——
1976-03-31$1.53$1.53158,400——
1976-03-30$1.50$1.50116,000——
1976-03-29$1.50$1.50147,200——
1976-03-26$1.50$1.50277,600——
1976-03-25$1.50$1.50385,600——
1976-03-24$1.53$1.53163,200——
1976-03-23$1.52$1.52108,000——
1976-03-22$1.52$1.52134,400——
1976-03-19$1.52$1.5287,200——
1976-03-18$1.52$1.52237,600——
1976-03-17$1.52$1.52160,800——
1976-03-16$1.48$1.48151,200——
1976-03-15$1.47$1.4794,400——
1976-03-12$1.50$1.50129,600——
1976-03-11$1.50$1.50344,800——
1976-03-10$1.47$1.47189,600——
1976-03-09$1.44$1.44107,200——
1976-03-08$1.42$1.42135,200——
1976-03-05$1.39$1.39115,200——
1976-03-04$1.39$1.39162,400——
1976-03-03$1.44$1.4448,800——
1976-03-02$1.44$1.44144,000——
1976-03-01$1.45$1.45221,600——
1976-02-27$1.45$1.45369,600——
1976-02-26$1.47$1.47522,400——
1976-02-25$1.47$1.47131,200——
1976-02-24$1.50$1.50140,000——
1976-02-23$1.53$1.53293,600——
1976-02-20$1.56$1.56452,000——
1976-02-19$1.52$1.52300,000——
1976-02-18$1.47$1.47356,800——
1976-02-17$1.48$1.48188,000——
1976-02-13$1.48$1.4856,000——
1976-02-12$1.48$1.48255,200——
1976-02-11$1.44$1.44123,200——
1976-02-10$1.42$1.42102,400——
1976-02-09$1.42$1.4279,200——
1976-02-06$1.42$1.42218,400——
1976-02-05$1.47$1.47347,200——
1976-02-04$1.50$1.50583,200——
1976-02-03$1.44$1.44520,800——
1976-02-02$1.39$1.39367,200——
1976-01-30$1.36$1.36450,400——
1976-01-29$1.25$1.2586,400——
1976-01-28$1.22$1.22238,400——
1976-01-27$1.19$1.19132,800——
1976-01-26$1.19$1.19124,800——
1976-01-23$1.20$1.20276,000——
1976-01-22$1.19$1.19576,800——
1976-01-21$1.27$1.27246,400——
1976-01-20$1.28$1.28625,600——
1976-01-19$1.22$1.22351,200——
1976-01-16$1.19$1.19116,000——
1976-01-15$1.19$1.19348,800——
1976-01-14$1.19$1.19280,800——
1976-01-13$1.16$1.16156,000——
1976-01-12$1.16$1.16225,600——
1976-01-09$1.19$1.19148,000——
1976-01-08$1.20$1.20160,000——
1976-01-07$1.20$1.20151,200——
1976-01-06$1.25$1.25282,400——
1976-01-05$1.23$1.2376,000——
1976-01-02$1.23$1.2345,600——