UK markets closed

Bank of America Corporation (BAC-PN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.66-0.11 (-0.51%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.7521.9421.6121.6621.6644,966
25 Apr 202421.6821.8121.5821.7721.7750,549
24 Apr 202422.0722.0721.8021.9721.9765,360
23 Apr 202421.5722.1221.5722.1222.1289,246
22 Apr 202421.4521.6521.4421.6521.6532,336
19 Apr 202421.3721.6121.2921.4521.4570,305
18 Apr 202421.3921.4221.2421.3621.3659,402
17 Apr 202421.4021.5921.3221.4221.4266,299
16 Apr 202421.2821.5221.2021.3821.3849,350
15 Apr 202421.7321.7321.3021.4021.4072,929
12 Apr 202421.8421.9321.8021.8121.8150,868
11 Apr 202422.1022.1321.8321.9121.9179,442
10 Apr 202422.3722.3722.0022.1222.1293,688
09 Apr 202422.5122.5922.4822.5222.5226,207
08 Apr 202422.5322.5622.4022.5322.5351,940
05 Apr 202422.5622.7022.5422.5622.5630,665
04 Apr 202422.6422.7322.6022.6622.6647,440
03 Apr 202422.3322.5921.6522.5922.59123,287
02 Apr 202422.5022.5922.3822.4322.4382,288
01 Apr 202422.5022.7422.3722.6522.65143,566
28 Mar 202422.7722.8622.3922.4222.42254,874
27 Mar 202422.5322.7722.4322.7722.77113,078
26 Mar 202422.5322.5722.3822.5122.5146,995
25 Mar 202422.5422.5822.4422.5322.5350,847
22 Mar 202422.6822.7322.5022.5922.5976,302
21 Mar 202422.5322.6922.5322.6122.6151,031
20 Mar 202422.3522.5022.3522.4622.4667,430
19 Mar 202422.2622.4022.2422.3522.3579,790
18 Mar 202422.3522.4022.2322.2922.29129,199
15 Mar 202422.2322.3022.1422.2422.2459,810
14 Mar 202422.4622.4622.2222.3322.3381,385
13 Mar 202422.5622.6322.4822.4822.4852,197
12 Mar 202422.5822.5922.4322.5322.5363,733
11 Mar 202422.5822.6122.5222.5822.5851,910
08 Mar 202422.5422.6322.5122.5822.5858,333
07 Mar 202422.6022.6022.4822.5022.5053,615
06 Mar 202422.4222.5322.4022.4822.4863,581
05 Mar 202422.3822.4122.3122.3822.3840,439
04 Mar 202422.2722.3822.2722.3222.3254,016
01 Mar 202422.3822.4122.2622.3222.32117,522
29 Feb 202422.5222.5722.2922.3522.35186,414
29 Feb 20240.3125 Dividend
28 Feb 202422.8022.8722.7022.7022.3989,786
27 Feb 202422.8622.9322.7722.8022.4964,758
26 Feb 202422.7722.8822.7522.8822.5785,804
23 Feb 202422.6222.8622.6222.7922.4869,544
22 Feb 202422.6022.6722.5822.6022.2939,944
21 Feb 202422.6422.7322.5222.5422.2354,625
20 Feb 202422.4922.7122.4922.6222.3150,013
16 Feb 202422.4822.6122.4522.5822.2762,568
15 Feb 202422.5322.6222.4522.5822.2771,351
14 Feb 202422.5122.6222.4222.4622.1565,734
13 Feb 202422.5422.6022.3222.5622.2583,911
12 Feb 202422.6522.7922.6122.7922.48113,318
09 Feb 202422.5522.6522.4522.6122.3078,643
08 Feb 202422.4122.5222.3822.5222.2139,215
07 Feb 202422.4222.5122.3522.4622.1557,285
06 Feb 202422.4322.5222.2322.3922.0879,575
05 Feb 202422.5622.5622.3522.4322.1270,112
02 Feb 202422.6622.7422.5922.6622.3573,575
01 Feb 202422.7022.8422.5422.8422.5380,048
31 Jan 202422.3623.0422.3522.6922.38288,040
30 Jan 202422.2422.4622.1922.4422.1383,509
29 Jan 202422.1922.2622.1222.2121.9066,060
26 Jan 202422.1722.3022.1722.2221.9143,615
25 Jan 202422.0422.2921.9922.2521.9464,511
24 Jan 202421.9822.0421.8621.9721.6798,296
23 Jan 202421.8521.9821.8021.9421.6458,307
22 Jan 202421.6821.9221.6821.9021.6066,416
19 Jan 202421.5321.6621.4421.5921.2966,540
18 Jan 202421.7121.8021.4221.5721.27103,539
17 Jan 202421.6821.8121.6821.6921.3981,268
16 Jan 202421.9421.9421.7621.7721.4789,618
12 Jan 202421.8721.9821.8321.9521.6544,460
11 Jan 202421.7921.9721.7021.8221.5288,055
10 Jan 202421.8221.9721.6921.7121.4165,766
09 Jan 202421.6521.8421.5821.8221.5253,057
08 Jan 202421.5121.7821.5121.7021.4053,268
05 Jan 202421.4821.7121.4421.5021.2051,548
04 Jan 202421.3721.6721.3721.5521.2559,573
03 Jan 202421.3921.6721.2721.4321.1387,159
02 Jan 202421.5021.6021.4121.4821.18139,096
29 Dec 202321.7421.8321.4121.5321.23246,021
28 Dec 202321.9622.0621.7121.7621.46150,901
27 Dec 202321.9322.0521.9322.0521.75142,553
26 Dec 202322.0422.0821.9221.9721.67100,535
22 Dec 202322.0722.0721.9022.0021.7090,651
21 Dec 202321.8722.0021.7321.9521.65127,213
20 Dec 202321.6921.9021.6921.8521.55166,879
19 Dec 202321.4521.6821.3721.6621.36119,599
18 Dec 202321.6921.7021.3821.4421.14154,066
15 Dec 202321.5421.7821.5421.6721.37160,707
14 Dec 202321.2521.7321.2521.6821.38138,705
13 Dec 202320.7821.2620.7621.1520.8696,181
12 Dec 202320.7620.8520.7520.8220.5396,649
11 Dec 202321.0021.0420.7320.8520.56134,243
08 Dec 202321.0421.0920.8521.0020.71108,973
07 Dec 202321.0821.1721.0321.0820.79112,503
06 Dec 202321.0121.0720.9121.0320.74148,670
05 Dec 202320.9221.0820.8820.9320.64103,056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...