UK markets closed

Bank of America Corporation (BAC-PB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.98+0.09 (+0.38%)
At close: 04:00PM EDT
25.36 +0.38 (+1.52%)
After hours: 05:16PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202424.9025.0224.8824.9824.9844,546
18 Apr 202425.0225.0524.8824.8924.8947,097
17 Apr 202424.9725.1024.9325.0225.0246,907
16 Apr 202424.8425.0124.7524.9324.9379,211
15 Apr 202425.2025.2224.9024.9124.91136,585
12 Apr 202425.2525.2725.1625.1725.1754,471
11 Apr 202425.3025.3225.2125.2525.2585,367
10 Apr 202425.2125.3125.1425.2825.28170,493
09 Apr 202425.3425.4125.2925.3025.30114,517
08 Apr 202425.3425.3925.3425.3525.3552,785
05 Apr 202425.2925.4525.2825.3925.3977,643
04 Apr 202425.2825.3825.2825.3425.3461,373
03 Apr 202425.2025.2925.1925.2725.2773,973
02 Apr 202425.1125.2825.0625.2425.24169,196
01 Apr 202425.1425.2525.0825.2025.2088,667
28 Mar 202425.3025.3025.1125.1225.1277,462
27 Mar 202425.1925.3025.1625.3025.3077,986
26 Mar 202425.1825.2225.1525.1825.1847,266
25 Mar 202425.1625.2225.1225.1625.1635,148
22 Mar 202425.1925.1925.1225.1925.1961,160
21 Mar 202425.1825.2425.1525.1925.1960,849
20 Mar 202425.1125.1825.1125.1525.1580,910
19 Mar 202425.0725.1925.0625.1625.1673,119
18 Mar 202425.0725.1025.0225.0725.0794,905
15 Mar 202425.0225.0625.0025.0125.01115,004
14 Mar 202425.0225.0624.9525.0425.04102,428
13 Mar 202425.0625.0925.0225.0325.03168,872
12 Mar 202425.0425.0925.0425.0825.0844,647
11 Mar 202425.0625.1125.0425.0425.0431,670
08 Mar 202425.0625.1125.0325.0825.0838,758
07 Mar 202425.0925.1224.9825.0125.0154,937
06 Mar 202425.0425.1525.0325.0425.0472,430
05 Mar 202424.9825.0624.9325.0425.0472,353
04 Mar 202424.9525.0324.9324.9424.9465,530
01 Mar 202425.0225.0324.9124.9524.95111,464
29 Feb 202425.0325.0625.0025.0225.02182,163
28 Feb 202425.0725.1625.0225.0225.02100,571
27 Feb 202425.1125.1625.0925.1625.1679,574
26 Feb 202425.0925.1625.0825.1625.1668,520
23 Feb 202425.0625.1525.0625.1425.1473,836
22 Feb 202425.1025.1225.0425.0625.0655,098
21 Feb 202425.1925.1925.0725.0725.0744,419
20 Feb 202425.0725.1625.0725.1625.1662,461
16 Feb 202425.1225.1425.0725.1125.1171,832
15 Feb 202425.1125.2125.0725.0725.07107,429
14 Feb 202425.0625.2025.0625.1325.1364,700
13 Feb 202425.1125.1525.0225.0825.0876,485
12 Feb 202425.1825.2725.1825.2725.2734,329
09 Feb 202425.0925.2425.0925.2425.2420,240
08 Feb 202425.0825.1525.0825.1525.1531,901
07 Feb 202425.1525.1525.0825.1325.1333,627
06 Feb 202425.1025.1425.0025.0725.0758,646
05 Feb 202425.1525.2025.0825.1025.1051,075
02 Feb 202425.1725.2525.1425.2425.2445,375
01 Feb 202425.2425.2925.1525.2925.2986,058
31 Jan 202425.0025.3624.9725.2725.27221,848
31 Jan 20240.375 Dividend
30 Jan 202425.4025.4825.3425.4325.0650,491
29 Jan 202425.3025.4325.2325.4325.0675,756
26 Jan 202425.2525.3425.2225.2824.9162,529
25 Jan 202425.1825.3325.1825.2824.9162,470
24 Jan 202425.1725.3025.1525.1724.8074,334
23 Jan 202425.2225.3025.1425.1724.8072,540
22 Jan 202425.2125.3225.2025.2624.8949,332
19 Jan 202425.0125.2124.9825.2024.8343,074
18 Jan 202425.0925.1924.9625.0424.6759,316
17 Jan 202425.0525.1324.9525.1224.7564,998
16 Jan 202425.1725.1925.1025.1524.7860,817
12 Jan 202425.2125.2425.1625.2424.8724,237
11 Jan 202425.1425.2225.0625.2224.8554,507
10 Jan 202425.1425.2125.1025.1724.8056,493
09 Jan 202425.0925.2025.0925.1824.8140,864
08 Jan 202425.0225.1625.0125.1524.7763,180
05 Jan 202425.0425.1724.9624.9924.6272,338
04 Jan 202424.9325.0924.9325.0524.6860,801
03 Jan 202424.8725.0924.7024.9524.58102,353
02 Jan 202424.7824.9224.7824.9024.5374,529
29 Dec 202325.0225.1024.8224.8224.45274,257
28 Dec 202325.0625.1324.9825.0224.6557,340
27 Dec 202325.0425.0924.9725.0424.67165,696
26 Dec 202325.1425.1425.0125.0924.7283,321
22 Dec 202325.1725.1725.0025.0724.70100,268
21 Dec 202325.0825.1925.0525.0724.7091,783
20 Dec 202325.1525.2125.0325.0324.66109,429
19 Dec 202324.9925.1124.9925.0724.70120,070
18 Dec 202325.2125.2524.9525.0124.64159,816
15 Dec 202325.2425.2825.1625.2724.9089,935
14 Dec 202325.0925.3025.0825.2424.87148,884
13 Dec 202324.7725.0824.6825.0524.68131,462
12 Dec 202324.6724.8024.6424.7024.34135,581
11 Dec 202324.8024.8424.6424.7424.3899,964
08 Dec 202324.8024.8724.7224.8124.4481,292
07 Dec 202324.8224.9524.7924.8524.4897,073
06 Dec 202324.7924.8324.7324.7924.42100,638
05 Dec 202324.6724.7724.6424.7024.3467,738
04 Dec 202324.6824.8024.5624.6524.29118,859
01 Dec 202324.6624.8424.6524.7924.42152,315
30 Nov 202324.7124.8024.5624.6924.33378,969
29 Nov 202324.6524.8024.6324.6624.30155,079
28 Nov 202324.4824.6524.4424.6024.24118,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...