Bank of America Corporation - Price History

Monthly price history for BAC (Bank of America Corporation)

DateAdjusted priceReal price
June 2024 $39.49 $39.49
May 2024 $39.99 $39.99
April 2024 $37.01 $37.01
March 2024 $37.92 $37.92
February 2024 $34.52 $34.52
January 2024 $33.77 $34.01
December 2023 $33.43 $33.67
November 2023 $30.28 $30.49
October 2023 $25.95 $26.34
September 2023 $26.97 $27.38
August 2023 $28.24 $28.67
July 2023 $31.26 $32
June 2023 $28.03 $28.69
May 2023 $26.94 $27.79
April 2023 $28.38 $29.28
March 2023 $27.72 $28.60
February 2023 $33.03 $34.30
January 2023 $34.17 $35.48
December 2022 $31.90 $33.12
November 2022 $36.24 $37.85
October 2022 $34.50 $36.04
September 2022 $28.91 $30.20
August 2022 $31.97 $33.61
July 2022 $32.16 $33.81
June 2022 $29.61 $31.13
May 2022 $35.18 $37.20
April 2022 $33.74 $35.68
March 2022 $38.98 $41.22
February 2022 $41.60 $44.20
January 2022 $43.42 $46.14
December 2021 $41.87 $44.49
November 2021 $41.65 $44.47
October 2021 $44.75 $47.78
September 2021 $39.76 $42.45
August 2021 $38.90 $41.75
July 2021 $35.74 $38.36
June 2021 $38.42 $41.23
May 2021 $39.33 $42.39
April 2021 $37.61 $40.53
March 2021 $35.90 $38.69
February 2021 $32.05 $34.71
January 2021 $27.38 $29.65
December 2020 $27.99 $30.31
November 2020 $25.84 $28.16
October 2020 $21.75 $23.70
September 2020 $22.10 $24.09
August 2020 $23.46 $25.74
July 2020 $22.67 $24.88
June 2020 $21.64 $23.75
May 2020 $21.83 $24.12
April 2020 $21.76 $24.05
March 2020 $19.21 $21.23
February 2020 $25.63 $28.50
January 2020 $29.52 $32.83
December 2019 $31.67 $35.22
November 2019 $29.80 $33.32
October 2019 $27.97 $31.27
September 2019 $26.09 $29.17
August 2019 $24.44 $27.51
July 2019 $27.26 $30.68
June 2019 $25.77 $29
May 2019 $23.51 $26.60
April 2019 $27.02 $30.58
March 2019 $24.38 $27.59
February 2019 $25.70 $29.08
January 2019 $25.03 $28.47
December 2018 $21.66 $24.64
November 2018 $24.83 $28.40
October 2018 $24.04 $27.50
September 2018 $25.75 $29.46
August 2018 $26.91 $30.93
July 2018 $26.86 $30.88
June 2018 $24.52 $28.19
May 2018 $25.26 $29.04
April 2018 $25.92 $29.92
March 2018 $25.98 $29.99
February 2018 $27.71 $32.10
January 2018 $27.62 $32
December 2017 $25.48 $29.52
November 2017 $24.32 $28.17
October 2017 $23.54 $27.39
September 2017 $21.78 $25.34
August 2017 $20.54 $23.89
July 2017 $20.63 $24.12
June 2017 $20.75 $24.26
May 2017 $19.16 $22.41
April 2017 $19.89 $23.34
March 2017 $20.11 $23.59
February 2017 $20.97 $24.68
January 2017 $19.24 $22.64
December 2016 $18.78 $22.10
November 2016 $17.95 $21.12
October 2016 $13.97 $16.50
September 2016 $13.25 $15.65
August 2016 $13.66 $16.14
July 2016 $12.21 $14.49
June 2016 $11.18 $13.27
May 2016 $12.42 $14.79
April 2016 $12.23 $14.56
March 2016 $11.36 $13.52
February 2016 $10.48 $12.52
January 2016 $11.83 $14.14
December 2015 $14.08 $16.83
November 2015 $14.54 $17.43
October 2015 $14 $16.78
September 2015 $13 $15.58
August 2015 $13.59 $16.34
July 2015 $14.87 $17.88
June 2015 $14.16 $17.02
May 2015 $13.68 $16.50
April 2015 $13.21 $15.93
March 2015 $12.76 $15.39
February 2015 $13.07 $15.81
January 2015 $12.52 $15.15
December 2014 $14.79 $17.89
November 2014 $14.04 $17.04
October 2014 $14.14 $17.16
September 2014 $14.05 $17.05
August 2014 $13.22 $16.09
July 2014 $12.53 $15.25
June 2014 $12.63 $15.37
May 2014 $12.43 $15.14
April 2014 $12.43 $15.14
March 2014 $14.12 $17.20
February 2014 $13.56 $16.53
January 2014 $13.74 $16.75
December 2013 $12.78 $15.57
November 2013 $12.97 $15.82
October 2013 $11.46 $13.97
September 2013 $11.32 $13.80
August 2013 $11.57 $14.12
July 2013 $11.96 $14.60
June 2013 $10.54 $12.86
May 2013 $11.19 $13.66
April 2013 $10.08 $12.31
March 2013 $9.97 $12.18
February 2013 $9.20 $11.23
January 2013 $9.26 $11.32
December 2012 $9.50 $11.61
November 2012 $8.06 $9.86
October 2012 $7.62 $9.32
September 2012 $7.22 $8.83
August 2012 $6.52 $7.99
July 2012 $5.99 $7.34
June 2012 $6.68 $8.18
May 2012 $6 $7.35
April 2012 $6.61 $8.11
March 2012 $7.80 $9.57
February 2012 $6.50 $7.97
January 2012 $5.80 $7.13
December 2011 $4.53 $5.56
November 2011 $4.43 $5.44
October 2011 $5.55 $6.83
September 2011 $4.97 $6.12
August 2011 $6.64 $8.17
July 2011 $7.88 $9.71
June 2011 $8.90 $10.96
May 2011 $9.53 $11.75
April 2011 $9.96 $12.28
March 2011 $10.81 $13.33
February 2011 $11.58 $14.29
January 2011 $11.13 $13.73
December 2010 $10.81 $13.34
November 2010 $8.86 $10.95
October 2010 $9.27 $11.45
September 2010 $10.61 $13.10
August 2010 $10.08 $12.46
July 2010 $11.36 $14.04
June 2010 $11.62 $14.37
May 2010 $12.72 $15.74
April 2010 $14.41 $17.83
March 2010 $14.43 $17.85
February 2010 $13.46 $16.66
January 2010 $12.26 $15.18
December 2009 $12.17 $15.06
November 2009 $12.80 $15.85
October 2009 $11.77 $14.58
September 2009 $13.66 $16.92
August 2009 $14.19 $17.59
July 2009 $11.94 $14.79
June 2009 $10.65 $13.20
May 2009 $9.09 $11.27
April 2009 $7.20 $8.93
March 2009 $5.50 $6.82
February 2009 $3.18 $3.95
January 2009 $5.29 $6.58
December 2008 $11.32 $14.08
November 2008 $12.77 $16.25
October 2008 $19 $24.17
September 2008 $27.51 $35
August 2008 $24 $31.14
July 2008 $25.36 $32.90
June 2008 $18.40 $23.87
May 2008 $25.71 $34.01
April 2008 $28.38 $37.54
March 2008 $28.66 $37.91
February 2008 $29.54 $39.74
January 2008 $32.82 $44.15
December 2007 $30.67 $41.26
November 2007 $33.80 $46.13
October 2007 $35.38 $48.28
September 2007 $36.84 $50.27
August 2007 $36.67 $50.68
July 2007 $34.31 $47.42
June 2007 $35.38 $48.89
May 2007 $36.69 $50.71
April 2007 $36.43 $50.90
March 2007 $36.51 $51.02
February 2007 $36.38 $50.83
January 2007 $37.22 $52.58
December 2006 $37.79 $53.39
November 2006 $38.12 $53.85
October 2006 $37.74 $53.87
September 2006 $37.52 $53.57
August 2006 $36.05 $51.47
July 2006 $35.71 $51.53
June 2006 $33.33 $48.10
May 2006 $33.54 $48.40
April 2006 $34.24 $49.92
March 2006 $31.24 $45.54
February 2006 $31.10 $45.85
January 2006 $30 $44.23
December 2005 $31.31 $46.15
November 2005 $31.13 $45.89
October 2005 $29.36 $43.74
September 2005 $28.26 $42.10
August 2005 $28.88 $43.03
July 2005 $28.92 $43.60
June 2005 $30.26 $45.61
May 2005 $30.43 $46.32
April 2005 $29.59 $45.04
March 2005 $28.97 $44.10
February 2005 $30.35 $46.65
January 2005 $30.17 $46.37
December 2004 $30.57 $46.99
November 2004 $29.81 $46.27
October 2004 $28.86 $44.79
September 2004 $27.92 $43.33
August 2004 $28.69 $44.98
July 2004 $27.11 $85.01
June 2004 $26.99 $84.62
May 2004 $26.26 $83.13
April 2004 $25.42 $80.49
March 2004 $25.58 $80.98
February 2004 $25.62 $81.92
January 2004 $25.48 $81.46
December 2003 $25.16 $80.43
November 2003 $23.35 $75.43
October 2003 $23.44 $75.73
September 2003 $24.16 $78.04
August 2003 $24.28 $79.25
July 2003 $25.30 $82.57
June 2003 $24.22 $79.03
May 2003 $22.54 $74.20
April 2003 $22.50 $74.05
March 2003 $20.31 $66.84
February 2003 $20.84 $69.24
January 2003 $21.08 $70.05
December 2002 $20.94 $69.57
November 2002 $20.90 $70.08
October 2002 $20.81 $69.80
September 2002 $19.02 $63.80
August 2002 $20.71 $70.08
July 2002 $19.65 $66.50
June 2002 $20.79 $70.36
May 2002 $22.22 $75.81
April 2002 $21.25 $72.48
March 2002 $19.94 $68.02
February 2002 $18.75 $63.95
January 2002 $18.30 $63.03
December 2001 $18.28 $62.95
November 2001 $17.65 $61.38
October 2001 $16.96 $58.99
September 2001 $16.79 $58.40
August 2001 $17.53 $61.50
July 2001 $18.13 $63.62
June 2001 $17.11 $60.03
May 2001 $16.88 $59.25
April 2001 $15.81 $56
March 2001 $15.46 $54.75
February 2001 $14.10 $49.95
January 2001 $15.03 $53.82
December 2000 $12.81 $45.88
November 2000 $11.15 $39.94
October 2000 $13.24 $48.06
September 2000 $14.42 $52.38
August 2000 $14.75 $53.56
July 2000 $12.92 $47.38
June 2000 $11.72 $43
May 2000 $15.12 $55.44
April 2000 $13.24 $49
March 2000 $14.17 $52.44
February 2000 $12.29 $46
January 2000 $12.94 $48.44
December 1999 $13.41 $50.19
November 1999 $15.50 $58.50
October 1999 $17.07 $64.44
September 1999 $14.76 $55.69
August 1999 $15.91 $60.50
July 1999 $17.46 $66.38
June 1999 $19.28 $73.31
May 1999 $16.89 $64.69
April 1999 $18.69 $71.56
March 1999 $18.44 $70.62
February 1999 $16.94 $65.31
January 1999 $17.35 $66.88
December 1998 $15.60 $60.12
November 1998 $16.79 $65.19
October 1998 $14.81 $57.50
September 1998 $13.78 $53.50
August 1998 $14.71 $57.50
July 1998 $20.41 $79.75
June 1998 $19.62 $76.69
May 1998 $19.22 $75.50
April 1998 $19.35 $76
March 1998 $18.57 $72.94
February 1998 $17.34 $68.50
January 1998 $15.16 $59.88
December 1997 $15.40 $60.81
November 1997 $15.11 $60.06
October 1997 $15.05 $59.81
September 1997 $15.57 $61.88
August 1997 $14.95 $59.75
July 1997 $17.81 $71.19
June 1997 $16.15 $64.56
May 1997 $14.65 $58.88
April 1997 $15.02 $60.38
March 1997 $13.81 $55.50
February 1997 $14.85 $60
January 1997 $13.38 $108.12
December 1996 $12.10 $97.75
November 1996 $12.74 $103.62
October 1996 $11.59 $94.25
September 1996 $10.68 $86.88
August 1996 $10.39 $85.12
July 1996 $10.50 $86
June 1996 $10.09 $82.62
May 1996 $9.84 $81.12
April 1996 $9.68 $79.88
March 1996 $9.72 $80.12
February 1996 $8.94 $73.75
January 1996 $8.41 $69.88
December 1995 $8.38 $69.62
November 1995 $8.60 $71.50
October 1995 $7.85 $65.75
September 1995 $8.03 $67.25
August 1995 $7.32 $61.38
July 1995 $6.42 $56.12
June 1995 $6.14 $53.62
May 1995 $6.48 $56.62
April 1995 $5.47 $50
March 1995 $5.55 $50.75
February 1995 $5.45 $49.88
January 1995 $5.05 $46.62
December 1994 $4.88 $45.12
November 1994 $4.86 $44.88
October 1994 $5.30 $49.50
September 1994 $5.25 $49
August 1994 $5.97 $55.75
July 1994 $5.92 $55.75
June 1994 $5.46 $51.38
May 1994 $5.88 $55.38
April 1994 $5.50 $52.25
March 1994 $4.82 $45.75
February 1994 $5.15 $48.88
January 1994 $5.29 $50.75
December 1993 $5.11 $49
November 1993 $4.92 $47.12
October 1993 $4.82 $46.62
September 1993 $5.32 $51.50
August 1993 $5.32 $51.50
July 1993 $5.16 $50.38
June 1993 $5.09 $49.62
May 1993 $4.83 $47.12
April 1993 $5.05 $49.62
March 1993 $5.55 $54.62
February 1993 $5.40 $53.50
January 1993 $5.42 $53.75
December 1992 $5.18 $51.38
November 1992 $5.08 $50.38
October 1992 $4.63 $46.25
September 1992 $4.44 $44.38
August 1992 $4.29 $42.88
July 1992 $4.57 $46
June 1992 $4.73 $47.62
May 1992 $4.58 $46.50
April 1992 $4.70 $47.75
March 1992 $4.48 $45.50
February 1992 $4.64 $47.50
January 1992 $4.29 $43.88
December 1991 $3.96 $40.50
November 1991 $3.32 $34.38
October 1991 $3.61 $37.38
September 1991 $3.44 $35.62
August 1991 $3.73 $38.62
July 1991 $3.33 $34.75
June 1991 $3.42 $35.75
May 1991 $4 $42.12
April 1991 $3.50 $36.88
March 1991 $3.29 $34.62
February 1991 $2.74 $29.25
January 1991 $2.64 $28.12
December 1990 $2.14 $22.88
November 1990 $2.22 $24
October 1990 $1.59 $17.25
September 1990 $1.97 $21.38
August 1990 $3.01 $32.62
July 1990 $3.28 $35.88
June 1990 $3.42 $37.50
May 1990 $3.54 $38.75
April 1990 $3.44 $38
March 1990 $3.51 $38.75
February 1990 $4.03 $44.50
January 1990 $3.77 $42
December 1989 $4.15 $46.25
November 1989 $4.21 $46.88
October 1989 $4.22 $47.25
September 1989 $4.68 $52.50
August 1989 $4.65 $52.12
July 1989 $4.75 $53.50
June 1989 $4.01 $45.25
May 1989 $4.16 $46.88
April 1989 $3.21 $36.38
March 1989 $3.13 $35.50
February 1989 $2.92 $33.12
January 1989 $2.62 $30
December 1988 $2.38 $27.25
November 1988 $2.35 $26.88
October 1988 $2.47 $28.50
September 1988 $2.44 $28.12
August 1988 $2.32 $26.75
July 1988 $2.01 $23.38
June 1988 $2.08 $24.25
May 1988 $1.87 $21.75
April 1988 $1.75 $20.62
March 1988 $1.68 $19.75
February 1988 $1.89 $22.25
January 1988 $1.76 $20.88
December 1987 $1.45 $17.25
November 1987 $1.49 $17.75
October 1987 $1.53 $18.38
September 1987 $2.02 $24.38
August 1987 $2.26 $27.25
July 1987 $2.05 $24.88
June 1987 $2.13 $25.88
May 1987 $1.92 $23.50
April 1987 $1.93 $23.62
March 1987 $2.06 $25.25
February 1987 $2.02 $24.88
January 1987 $1.94 $24
December 1986 $1.74 $21.50
November 1986 $1.74 $21.75
October 1986 $1.78 $44.25
September 1986 $1.82 $45.25
August 1986 $2.05 $51
July 1986 $1.90 $47.62
June 1986 $2.15 $54
May 1986 $2.20 $55.50
April 1986 $2.12 $53.50
March 1986 $1.96 $49.50
February 1986 $1.92 $51.50
January 1986 $1.61 $43.25
December 1985 $1.68 $45.25
November 1985 $1.55 $41.62
October 1985 $1.46 $39.12
September 1985 $1.31 $35.12
August 1985 $1.40 $37.75
July 1985 $1.54 $41.25
June 1985 $1.62 $43.50
May 1985 $1.54 $41.50
April 1985 $1.48 $39.75
March 1985 $1.37 $36.75
February 1985 $1.33 $35.75
January 1985 $1.40 $37.50
December 1984 $1.34 $35.88
November 1984 $1.17 $31.50
October 1984 $1.43 $4.14
September 1984 $1.28 $3.72
August 1984 $1.24 $3.59
July 1984 $1.07 $3.11
June 1984 $1.03 $3
May 1984 $1 $2.91
April 1984 $1.08 $3.12
March 1984 $1.09 $3.16
February 1984 $1.10 $3.20
January 1984 $1.20 $3.47
December 1983 $1.18 $3.42
November 1983 $1.09 $3.16
October 1983 $1.03 $2.98
September 1983 $1.12 $3.25
August 1983 $1.16 $3.36
July 1983 $1.12 $3.25
June 1983 $1.13 $3.28
May 1983 $1.13 $3.28
April 1983 $1.12 $3.25
March 1983 $1.01 $2.94
February 1983 $0.94 $2.72
January 1983 $0.84 $2.44
December 1982 $0.81 $2.34
November 1982 $0.80 $2.31
October 1982 $0.84 $2.44
September 1982 $0.64 $1.84
August 1982 $0.57 $1.66
July 1982 $0.52 $1.50
June 1982 $0.55 $1.59
May 1982 $0.57 $1.66
April 1982 $0.61 $1.77
March 1982 $0.59 $1.72
February 1982 $0.63 $1.83
January 1982 $0.65 $1.88
December 1981 $0.64 $1.86
November 1981 $0.66 $1.91
October 1981 $0.62 $1.80
September 1981 $0.58 $1.69
August 1981 $0.58 $1.69
July 1981 $0.62 $1.81
June 1981 $0.71 $2.05
May 1981 $0.66 $1.91
April 1981 $0.70 $2.03
March 1981 $0.71 $2.06
February 1981 $0.64 $1.86
January 1981 $0.58 $1.69
December 1980 $0.58 $1.69
November 1980 $0.57 $1.64
October 1980 $0.57 $1.64
September 1980 $0.57 $1.66
August 1980 $0.65 $1.89
July 1980 $0.67 $1.94
June 1980 $0.64 $1.84
May 1980 $0.62 $1.80
April 1980 $0.58 $1.69
March 1980 $0.49 $1.42
February 1980 $0.53 $1.53
January 1980 $0.60 $1.75
December 1979 $0.59 $1.70
November 1979 $0.62 $1.81
October 1979 $0.51 $1.47
September 1979 $0.62 $1.80
August 1979 $0.66 $1.91
July 1979 $0.63 $1.83
June 1979 $0.59 $1.72
May 1979 $0.52 $1.50
April 1979 $0.55 $1.59
March 1979 $0.52 $1.50
February 1979 $0.51 $1.47
January 1979 $0.55 $1.59
December 1978 $0.52 $1.50
November 1978 $0.54 $1.56
October 1978 $0.51 $1.48
September 1978 $0.65 $1.89
August 1978 $0.65 $1.89
July 1978 $0.62 $1.80
June 1978 $0.56 $1.62
May 1978 $0.58 $1.67
April 1978 $0.56 $1.62
March 1978 $0.49 $1.42
February 1978 $0.50 $1.45
January 1978 $0.51 $1.47
December 1977 $0.49 $1.42
November 1977 $0.47 $1.36
October 1977 $0.45 $1.31
September 1977 $0.47 $1.36
August 1977 $0.45 $1.31
July 1977 $0.50 $1.44
June 1977 $0.47 $1.38
May 1977 $0.50 $1.45
April 1977 $0.51 $1.48
March 1977 $0.51 $1.48
February 1977 $0.47 $1.36
January 1977 $0.49 $1.42
December 1976 $0.52 $1.52
November 1976 $0.44 $1.27
October 1976 $0.44 $1.27
September 1976 $0.45 $1.31
August 1976 $0.44 $1.27
July 1976 $0.45 $1.30
June 1976 $0.46 $1.33
May 1976 $0.42 $1.22
April 1976 $0.50 $1.45
March 1976 $0.53 $1.53
February 1976 $0.50 $1.45
January 1976 $0.47 $1.36
December 1975 $0.42 $1.22
November 1975 $0.37 $1.06
October 1975 $0.36 $1.03
September 1975 $0.42 $1.20
August 1975 $0.47 $1.38
July 1975 $0.49 $1.42
June 1975 $0.56 $1.62
May 1975 $0.55 $1.59
April 1975 $0.53 $1.53
March 1975 $0.49 $1.42
February 1975 $0.52 $1.50
January 1975 $0.47 $1.36
December 1974 $0.32 $0.94
November 1974 $0.35 $1.02
October 1974 $0.45 $1.30
September 1974 $0.33 $0.97
August 1974 $0.56 $1.61
July 1974 $0.62 $1.81
June 1974 $0.86 $2.50
May 1974 $1.02 $2.97
April 1974 $1.31 $3.81
March 1974 $1.41 $4.09
February 1974 $1.37 $3.98
January 1974 $1.50 $4.34
December 1973 $1.70 $4.94
November 1973 $1.48 $4.30
October 1973 $1.69 $4.91
September 1973 $1.69 $4.91
August 1973 $1.65 $4.78
July 1973 $1.67 $4.84
June 1973 $1.48 $4.28
May 1973 $1.65 $4.80
April 1973 $1.54 $4.47
March 1973 $1.63 $4.72
February 1973 $1.59 $4.62

BAC

List: Contenders

Price: $39.49

52 week price:
24.96
40.19

Dividend Yield: 0.02%

5-year range yield:
0.02%
3.64%

Forward Dividend Yield: 2.43%

Payout Ratio: 33.10%

Payout Ratio Range:
6.20%
407.30%

Dividend Per Share: 0.96 USD

Earnings Per Share: 2.90 USD

P/E Ratio: 13.40

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Diversified

Volume: 37.4 million

Market Capitalization: 303.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 54

DGR3: 7.14%

DGR5: 13.29%

DGR10: 30.00%

DGR20: 24.78%

Links: