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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$44.49$123.2824,253,900——
2021-12-30$44.53$123.3923,852,200——
2021-12-29$44.63$123.6725,294,900——
2021-12-28$44.70$123.8732,492,400——
2021-12-27$44.64$123.7033,879,200——
2021-12-23$44.42$123.0934,053,500——
2021-12-22$44.28$122.7035,715,700——
2021-12-21$44.19$122.4547,845,600——
2021-12-20$43.16$119.6056,455,200——
2021-12-17$43.88$121.59124,242,400——
2021-12-16$45.00$124.7069,487,200——
2021-12-15$43.94$121.7660,057,100——
2021-12-14$44.13$122.2947,099,400——
2021-12-13$43.58$120.7638,653,900——
2021-12-10$44.52$123.3737,700,200——
2021-12-09$44.49$123.2837,316,700——
2021-12-08$44.16$122.3750,560,300——
2021-12-07$44.71$123.8940,740,800——
2021-12-06$44.15$122.3448,193,100——
2021-12-03$43.87$121.5774,605,300——
2021-12-02$44.89$124.3957,821,400——
2021-12-01$43.84$120.9060,601,600——
2021-11-30$44.47$122.6477,193,600——
2021-11-29$45.59$125.7350,231,100——
2021-11-26$45.76$126.2055,110,100——
2021-11-24$47.63$131.3540,060,000——
2021-11-23$47.50$130.9949,362,900——
2021-11-22$46.28$127.6353,697,100——
2021-11-19$45.40$125.2048,429,500——
2021-11-18$46.32$127.7430,639,000——
2021-11-17$46.51$128.2632,963,700——
2021-11-16$47.08$129.8435,120,800——
2021-11-15$47.05$129.7535,335,500——
2021-11-12$46.91$129.3744,268,500——
2021-11-11$47.49$130.9731,194,800——
2021-11-10$47.23$130.2539,385,600——
2021-11-09$46.88$129.2836,900,300——
2021-11-08$47.34$130.5533,815,500——
2021-11-05$46.97$129.5338,271,200——
2021-11-04$47.33$130.5347,646,300——
2021-11-03$48.37$133.3942,553,000——
2021-11-02$47.88$132.0436,283,400——
2021-11-01$47.85$131.9636,937,200——
2021-10-29$47.78$131.7731,756,200——
2021-10-28$47.78$131.7737,209,600——
2021-10-27$47.04$129.7345,790,800——
2021-10-26$47.96$132.2635,674,800——
2021-10-25$47.51$131.0231,679,500——
2021-10-22$47.57$131.1936,225,600——
2021-10-21$46.83$129.1536,848,600——
2021-10-20$47.09$129.8640,411,000——
2021-10-19$46.48$128.1832,515,500——
2021-10-18$46.28$127.6349,542,500——
2021-10-15$46.37$127.8864,264,900——
2021-10-14$45.07$124.2982,201,000——
2021-10-13$43.14$118.9743,908,000——
2021-10-12$43.54$120.0736,898,300——
2021-10-11$43.78$120.7436,283,500——
2021-10-08$44.34$122.2839,389,400——
2021-10-07$44.12$121.6746,258,800——
2021-10-06$44.24$122.0047,031,700——
2021-10-05$44.22$121.9554,070,700——
2021-10-04$43.34$119.5248,273,400——
2021-10-01$43.08$118.8040,987,100——
2021-09-30$42.45$117.0747,410,800——
2021-09-29$43.07$118.7844,260,200——
2021-09-28$43.16$119.0360,781,200——
2021-09-27$43.26$119.3049,755,400——
2021-09-24$42.14$116.2139,042,300——
2021-09-23$41.69$114.9749,779,800——
2021-09-22$40.14$110.7046,261,400——
2021-09-21$39.13$107.9138,271,100——
2021-09-20$39.11$107.8667,566,200——
2021-09-17$40.50$111.6992,746,000——
2021-09-16$40.45$111.5542,922,000——
2021-09-15$40.14$110.7052,358,200——
2021-09-14$39.84$109.8753,820,400——
2021-09-13$40.94$112.9042,036,300——
2021-09-10$40.27$111.0640,514,700——
2021-09-09$40.93$112.8836,266,400——
2021-09-08$40.78$112.4636,064,400——
2021-09-07$41.32$113.9543,748,600——
2021-09-03$41.05$113.2141,812,400——
2021-09-02$41.02$113.1244,538,900——
2021-09-01$41.19$113.0152,361,900——
2021-08-31$41.75$114.5554,654,600——
2021-08-30$41.66$114.3044,855,600——
2021-08-27$42.49$116.5846,468,600——
2021-08-26$42.04$115.3541,184,500——
2021-08-25$42.15$115.6551,219,900——
2021-08-24$41.48$113.8135,579,300——
2021-08-23$40.91$112.2535,364,500——
2021-08-20$40.37$110.7640,415,000——
2021-08-19$40.19$110.2751,883,900——
2021-08-18$40.79$111.9250,342,500——
2021-08-17$41.09$112.7443,526,900——
2021-08-16$41.29$113.2938,599,100——
2021-08-13$41.63$114.2241,344,900——
2021-08-12$42.15$115.6537,400,100——
2021-08-11$41.95$115.1058,458,200——
2021-08-10$41.43$113.6744,987,300——
2021-08-09$40.67$111.5956,340,100——
2021-08-06$40.15$110.1658,022,300——
2021-08-05$39.02$107.0634,754,500——
2021-08-04$38.27$105.0042,289,800——
2021-08-03$38.55$105.7739,680,600——
2021-08-02$37.96$104.1549,894,000——
2021-07-30$38.36$105.2546,210,100——
2021-07-29$38.68$106.1343,039,100——
2021-07-28$38.13$104.6243,331,100——
2021-07-27$37.98$104.2139,121,400——
2021-07-26$38.13$104.6232,258,000——
2021-07-23$37.70$103.4448,659,400——
2021-07-22$37.96$104.1552,715,600——
2021-07-21$38.46$105.5249,907,400——
2021-07-20$37.69$103.4159,462,900——
2021-07-19$36.93$101.3383,251,500——
2021-07-16$37.92$104.0460,469,700——
2021-07-15$38.83$106.5454,697,300——
2021-07-14$38.86$106.62105,651,700——
2021-07-13$39.86$109.3654,338,100——
2021-07-12$40.63$111.4842,624,500——
2021-07-09$40.04$109.8643,887,200——
2021-07-08$38.78$106.4052,793,100——
2021-07-07$39.75$109.0643,499,900——
2021-07-06$40.07$109.9447,578,700——
2021-07-02$41.15$112.9028,980,800——
2021-07-01$41.54$113.9728,045,100——
2021-06-30$41.23$113.1229,159,800——
2021-06-29$40.89$112.1938,519,600——
2021-06-28$41.56$114.0334,416,500——
2021-06-25$41.62$114.1953,178,800——
2021-06-24$40.83$112.0337,161,800——
2021-06-23$40.20$110.3032,039,900——
2021-06-22$39.97$109.6744,113,200——
2021-06-21$39.75$109.0648,119,400——
2021-06-18$38.78$106.40102,774,200——
2021-06-17$39.80$109.2080,728,200——
2021-06-16$41.62$114.1963,859,100——
2021-06-15$41.39$113.5639,247,900——
2021-06-14$41.36$113.4836,050,700——
2021-06-11$41.86$114.8531,203,600——
2021-06-10$41.69$114.3940,123,600——
2021-06-09$42.32$116.1142,366,300——
2021-06-08$42.88$117.6541,871,400——
2021-06-07$43.12$118.3128,401,900——
2021-06-04$43.27$118.7237,192,600——
2021-06-03$43.25$118.6746,981,200——
2021-06-02$42.94$117.3234,180,500——
2021-06-01$42.92$117.2742,890,700——
2021-05-28$42.39$115.8238,509,700——
2021-05-27$42.55$116.2652,981,100——
2021-05-26$42.04$114.8641,332,800——
2021-05-25$42.01$114.7852,657,700——
2021-05-24$42.63$116.4731,390,800——
2021-05-21$42.40$115.8540,243,800——
2021-05-20$41.87$114.4036,871,100——
2021-05-19$41.97$114.6742,672,800——
2021-05-18$42.16$115.1937,880,300——
2021-05-17$42.74$116.7732,656,400——
2021-05-14$42.36$115.7430,932,600——
2021-05-13$41.84$114.3242,026,100——
2021-05-12$41.18$112.5147,533,000——
2021-05-11$41.57$113.5842,964,700——
2021-05-10$42.05$114.8941,271,500——
2021-05-07$42.18$115.2439,249,200——
2021-05-06$42.01$114.7839,044,400——
2021-05-05$41.39$113.0937,471,100——
2021-05-04$41.00$112.0253,880,000——
2021-05-03$40.56$110.8241,940,500——
2021-04-30$40.53$110.7439,203,400——
2021-04-29$41.11$112.3244,008,700——
2021-04-28$40.03$109.3734,084,400——
2021-04-27$39.88$108.9634,304,800——
2021-04-26$39.41$107.6834,699,800——
2021-04-23$39.18$107.0548,674,100——
2021-04-22$38.36$104.8148,093,400——
2021-04-21$38.72$105.7937,851,800——
2021-04-20$38.08$104.0450,834,100——
2021-04-19$39.17$107.0242,321,100——
2021-04-16$39.15$106.9760,633,400——
2021-04-15$38.74$105.85118,128,900——
2021-04-14$39.88$108.9652,023,800——
2021-04-13$39.32$107.4346,770,400——
2021-04-12$40.06$109.4545,544,600——
2021-04-09$39.99$109.2645,872,900——
2021-04-08$39.70$108.4745,285,900——
2021-04-07$40.05$109.4343,136,400——
2021-04-06$39.69$108.4442,590,100——
2021-04-05$39.80$108.7450,328,500——
2021-04-01$39.49$107.9065,587,000——
2021-03-31$38.69$105.7149,270,000——
2021-03-30$38.99$106.5356,705,900——
2021-03-29$38.31$104.6745,680,000——
2021-03-26$38.68$105.6866,846,000——
2021-03-25$37.66$102.9047,517,900——
2021-03-24$36.90$100.8243,896,800——
2021-03-23$36.90$100.8249,838,000——
2021-03-22$37.66$102.9054,701,300——
2021-03-19$38.53$105.27106,252,700——
2021-03-18$38.94$106.3995,439,700——
2021-03-17$37.95$103.6963,796,000——
2021-03-16$37.64$102.8450,300,400——
2021-03-15$37.75$103.1450,131,600——
2021-03-12$37.94$103.6646,069,600——
2021-03-11$37.24$101.7545,834,000——
2021-03-10$37.37$102.1053,365,600——
2021-03-09$36.32$99.2363,946,000——
2021-03-08$37.13$101.4565,335,500——
2021-03-05$36.93$100.9074,292,300——
2021-03-04$36.50$99.7396,512,800——
2021-03-03$36.42$99.0266,047,000——
2021-03-02$35.53$96.6041,167,400——
2021-03-01$35.79$97.3045,901,700——
2021-02-26$34.71$94.3770,933,300——
2021-02-25$35.93$97.6874,762,000——
2021-02-24$36.38$98.9158,139,500——
2021-02-23$35.52$96.5767,440,700——
2021-02-22$35.15$95.5656,783,400——
2021-02-19$34.54$93.9054,514,100——
2021-02-18$34.19$92.9537,541,700——
2021-02-17$34.41$93.5545,455,300——
2021-02-16$34.27$93.1752,802,600——
2021-02-12$33.37$90.7237,468,300——
2021-02-11$32.88$89.3929,479,900——
2021-02-10$32.98$89.6645,031,900——
2021-02-09$32.95$89.5835,868,600——
2021-02-08$33.09$89.9646,014,100——
2021-02-05$32.37$88.0042,008,800——
2021-02-04$32.50$88.3651,751,900——
2021-02-03$31.58$85.8649,404,900——
2021-02-02$31.03$84.3653,527,000——
2021-02-01$29.96$81.4540,985,300——
2021-01-29$29.65$80.6164,019,100——
2021-01-28$30.32$82.4351,223,300——
2021-01-27$29.83$81.1063,809,200——
2021-01-26$30.94$84.1236,373,000——
2021-01-25$31.16$84.7248,078,400——
2021-01-22$31.55$85.7845,314,500——
2021-01-21$31.77$86.3749,626,600——
2021-01-20$32.34$87.9253,920,000——
2021-01-19$32.77$89.0978,130,200——
2021-01-15$33.01$89.7457,684,300——
2021-01-14$33.99$92.4148,483,500——
2021-01-13$33.46$90.9743,172,800——
2021-01-12$33.66$91.5168,166,200——
2021-01-11$33.07$89.9151,868,200——
2021-01-08$32.53$88.4444,641,400——
2021-01-07$32.86$89.3474,358,500——
2021-01-06$32.15$87.41107,002,800——
2021-01-05$30.26$82.2748,507,000——
2021-01-04$30.03$81.6451,483,900——