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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.34$2.34758,400——
1982-12-30$2.42$2.42444,000——
1982-12-29$2.44$2.44164,000——
1982-12-28$2.44$2.44137,600——
1982-12-27$2.45$2.45160,000——
1982-12-23$2.47$2.47844,000——
1982-12-22$2.44$2.44897,600——
1982-12-21$2.36$2.361,607,200——
1982-12-20$2.33$2.33306,400——
1982-12-17$2.33$2.33177,600——
1982-12-16$2.28$2.28814,400——
1982-12-15$2.22$2.22343,200——
1982-12-14$2.36$2.36271,200——
1982-12-13$2.42$2.4296,800——
1982-12-10$2.39$2.3987,200——
1982-12-09$2.47$2.47143,200——
1982-12-08$2.45$2.4559,200——
1982-12-07$2.50$2.50496,800——
1982-12-06$2.45$2.45687,200——
1982-12-03$2.39$2.39245,600——
1982-12-02$2.34$2.3485,600——
1982-12-01$2.34$2.34600,000——
1982-11-30$2.31$2.31571,200——
1982-11-29$2.31$2.31144,800——
1982-11-26$2.36$2.36231,200——
1982-11-24$2.30$2.30196,800——
1982-11-23$2.30$2.301,584,000——
1982-11-22$2.28$2.28296,800——
1982-11-19$2.31$2.31196,800——
1982-11-18$2.38$2.381,892,000——
1982-11-17$2.38$2.382,772,800——
1982-11-16$2.33$2.33764,800——
1982-11-15$2.38$2.38190,400——
1982-11-12$2.42$2.422,600,800——
1982-11-11$2.44$2.44922,400——
1982-11-10$2.45$2.45457,600——
1982-11-09$2.45$2.45708,000——
1982-11-08$2.50$2.50585,600——
1982-11-05$2.53$2.53956,000——
1982-11-04$2.53$2.531,932,800——
1982-11-03$2.55$2.551,275,200——
1982-11-02$2.50$2.501,608,800——
1982-11-01$2.48$2.48820,000——
1982-10-29$2.44$2.44810,400——
1982-10-28$2.47$2.471,936,000——
1982-10-27$2.48$2.48302,400——
1982-10-26$2.39$2.39484,800——
1982-10-25$2.38$2.38535,200——
1982-10-22$2.47$2.471,200,800——
1982-10-21$2.39$2.39567,200——
1982-10-20$2.33$2.33555,200——
1982-10-19$2.27$2.271,609,600——
1982-10-18$2.19$2.19872,800——
1982-10-15$2.14$2.14354,400——
1982-10-14$2.16$2.161,608,800——
1982-10-13$2.17$2.171,841,600——
1982-10-12$2.14$2.141,122,400——
1982-10-11$2.17$2.172,952,000——
1982-10-08$2.06$2.062,360,000——
1982-10-07$2.05$2.053,517,600——
1982-10-06$1.95$1.95254,400——
1982-10-05$1.89$1.89616,800——
1982-10-04$1.88$1.87315,200——
1982-10-01$1.88$1.87244,800——
1982-09-30$1.84$1.84123,200——
1982-09-29$1.86$1.86208,800——
1982-09-28$1.83$1.83352,000——
1982-09-27$1.81$1.81143,200——
1982-09-24$1.81$1.81343,200——
1982-09-23$1.81$1.81604,800——
1982-09-22$1.78$1.78144,000——
1982-09-21$1.77$1.77120,000——
1982-09-20$1.75$1.75104,800——
1982-09-17$1.73$1.73248,000——
1982-09-16$1.75$1.75195,200——
1982-09-15$1.69$1.69257,600——
1982-09-14$1.64$1.64137,600——
1982-09-13$1.63$1.62238,400——
1982-09-10$1.63$1.6272,000——
1982-09-09$1.59$1.5957,600——
1982-09-08$1.58$1.5897,600——
1982-09-07$1.58$1.58170,400——
1982-09-03$1.63$1.62192,800——
1982-09-02$1.64$1.6487,200——
1982-09-01$1.66$1.6682,400——
1982-08-31$1.66$1.66100,000——
1982-08-30$1.66$1.66151,200——
1982-08-27$1.69$1.6960,800——
1982-08-26$1.70$1.70733,600——
1982-08-25$1.59$1.59238,400——
1982-08-24$1.61$1.61260,000——
1982-08-23$1.63$1.62156,000——
1982-08-20$1.56$1.56144,000——
1982-08-19$1.56$1.5632,000——
1982-08-18$1.56$1.56380,800——
1982-08-17$1.52$1.52107,200——
1982-08-16$1.50$1.5013,600——
1982-08-13$1.50$1.5014,400——
1982-08-12$1.48$1.48256,800——
1982-08-11$1.48$1.4862,400——
1982-08-10$1.50$1.50116,800——
1982-08-09$1.48$1.4888,800——
1982-08-06$1.50$1.5044,000——
1982-08-05$1.52$1.5238,400——
1982-08-04$1.52$1.5270,400——
1982-08-03$1.56$1.5644,000——
1982-08-02$1.52$1.5213,600——
1982-07-30$1.50$1.5010,400——
1982-07-29$1.50$1.50104,000——
1982-07-28$1.53$1.5378,400——
1982-07-27$1.55$1.556,400——
1982-07-26$1.55$1.5550,400——
1982-07-23$1.53$1.5377,600——
1982-07-22$1.53$1.5344,800——
1982-07-21$1.56$1.5654,400——
1982-07-20$1.56$1.56119,200——
1982-07-19$1.56$1.5624,800——
1982-07-16$1.56$1.5616,800——
1982-07-15$1.56$1.56131,200——
1982-07-14$1.56$1.5657,600——
1982-07-13$1.56$1.56108,000——
1982-07-12$1.56$1.56134,400——
1982-07-09$1.56$1.56118,400——
1982-07-08$1.56$1.56128,800——
1982-07-07$1.59$1.5920,800——
1982-07-06$1.58$1.58684,800——
1982-07-02$1.58$1.58185,600——
1982-07-01$1.59$1.59605,600——
1982-06-30$1.59$1.5953,600——
1982-06-29$1.59$1.5924,000——
1982-06-28$1.58$1.5816,000——
1982-06-25$1.59$1.5974,400——
1982-06-24$1.61$1.61192,000——
1982-06-23$1.63$1.6212,800——
1982-06-22$1.61$1.61617,600——
1982-06-21$1.59$1.59212,000——
1982-06-18$1.59$1.5962,400——
1982-06-17$1.61$1.6124,800——
1982-06-16$1.61$1.6156,800——
1982-06-15$1.64$1.64158,400——
1982-06-14$1.63$1.6287,200——
1982-06-11$1.66$1.66239,200——
1982-06-10$1.61$1.6129,600——
1982-06-09$1.59$1.59196,800——
1982-06-08$1.61$1.6131,200——
1982-06-07$1.61$1.61181,600——
1982-06-04$1.63$1.62516,800——
1982-06-03$1.63$1.62385,600——
1982-06-02$1.66$1.6654,400——
1982-06-01$1.67$1.6769,600——
1982-05-28$1.66$1.6655,200——
1982-05-27$1.69$1.69118,400——
1982-05-26$1.70$1.70128,000——
1982-05-25$1.72$1.7263,200——
1982-05-24$1.72$1.7244,000——
1982-05-21$1.72$1.7232,000——
1982-05-20$1.73$1.73167,200——
1982-05-19$1.70$1.70127,200——
1982-05-18$1.69$1.6964,800——
1982-05-17$1.67$1.67128,000——
1982-05-14$1.70$1.7028,800——
1982-05-13$1.72$1.72174,400——
1982-05-12$1.73$1.73180,800——
1982-05-11$1.75$1.7544,800——
1982-05-10$1.73$1.7338,400——
1982-05-07$1.73$1.7363,200——
1982-05-06$1.73$1.73133,600——
1982-05-05$1.75$1.7552,800——
1982-05-04$1.75$1.7558,400——
1982-05-03$1.77$1.7772,800——
1982-04-30$1.77$1.77135,200——
1982-04-29$1.73$1.7362,400——
1982-04-28$1.72$1.7253,600——
1982-04-27$1.73$1.73111,200——
1982-04-26$1.70$1.7089,600——
1982-04-23$1.70$1.70204,000——
1982-04-22$1.69$1.6964,000——
1982-04-21$1.69$1.69167,200——
1982-04-20$1.67$1.67118,400——
1982-04-19$1.72$1.7241,600——
1982-04-16$1.70$1.70176,800——
1982-04-15$1.72$1.7211,200——
1982-04-14$1.70$1.7063,200——
1982-04-13$1.73$1.73285,600——
1982-04-12$1.70$1.7050,400——
1982-04-08$1.73$1.7340,800——
1982-04-07$1.70$1.70727,200——
1982-04-06$1.70$1.70195,200——
1982-04-05$1.73$1.7314,400——
1982-04-02$1.73$1.7325,600——
1982-04-01$1.75$1.75271,200——
1982-03-31$1.72$1.7248,800——
1982-03-30$1.73$1.73108,000——
1982-03-29$1.75$1.75359,200——
1982-03-26$1.75$1.7576,000——
1982-03-25$1.75$1.7578,400——
1982-03-24$1.77$1.77139,200——
1982-03-23$1.73$1.73730,400——
1982-03-22$1.72$1.721,602,400——
1982-03-19$1.72$1.7245,600——
1982-03-18$1.70$1.7046,400——
1982-03-17$1.70$1.700——
1982-03-16$1.70$1.7040,800——
1982-03-15$1.70$1.7057,600——
1982-03-12$1.69$1.6941,600——
1982-03-11$1.72$1.72246,400——
1982-03-10$1.72$1.7293,600——
1982-03-09$1.72$1.7259,200——
1982-03-08$1.72$1.72261,600——
1982-03-05$1.70$1.7033,600——
1982-03-04$1.69$1.69206,400——
1982-03-03$1.73$1.7332,800——
1982-03-02$1.80$1.8051,200——
1982-03-01$1.78$1.7872,000——
1982-02-26$1.83$1.8340,000——
1982-02-25$1.80$1.8040,800——
1982-02-24$1.77$1.77110,400——
1982-02-23$1.75$1.7555,200——
1982-02-22$1.80$1.8036,000——
1982-02-19$1.77$1.7755,200——
1982-02-18$1.80$1.80156,000——
1982-02-17$1.83$1.83132,800——
1982-02-16$1.83$1.83284,800——
1982-02-12$1.88$1.87130,400——
1982-02-11$1.91$1.9175,200——
1982-02-10$1.88$1.8769,600——
1982-02-09$1.89$1.89260,800——
1982-02-08$1.88$1.87104,800——
1982-02-05$1.88$1.8740,000——
1982-02-04$1.88$1.8753,600——
1982-02-03$1.86$1.8674,400——
1982-02-02$1.86$1.86363,200——
1982-02-01$1.89$1.89240,000——
1982-01-29$1.88$1.87327,200——
1982-01-28$1.84$1.8431,200——
1982-01-27$1.83$1.83111,200——
1982-01-26$1.83$1.8384,800——
1982-01-25$1.81$1.8154,400——
1982-01-22$1.83$1.8327,200——
1982-01-21$1.81$1.8113,600——
1982-01-20$1.81$1.8124,000——
1982-01-19$1.83$1.83202,400——
1982-01-18$1.81$1.8133,600——
1982-01-15$1.78$1.7855,200——
1982-01-14$1.78$1.7832,000——
1982-01-13$1.80$1.8093,600——
1982-01-12$1.83$1.8357,600——
1982-01-11$1.84$1.8438,400——
1982-01-08$1.84$1.8448,000——
1982-01-07$1.84$1.84192,800——
1982-01-06$1.84$1.84195,200——
1982-01-05$1.86$1.8644,800——
1982-01-04$1.91$1.91296,800——