UK markets closed

Bank of America Corporation (BAC-PO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.52+0.19 (+0.98%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.4919.5719.3819.5219.5246,818
02 May 202419.2119.3519.1119.3319.3343,998
01 May 202418.9619.2518.9619.2119.21111,946
30 Apr 202419.1919.2418.8818.9018.90105,121
29 Apr 202419.2119.3019.1319.2219.2242,769
26 Apr 202419.1619.3919.1319.1319.1344,246
25 Apr 202419.2019.2519.0219.1519.15100,868
24 Apr 202419.4019.4919.2019.4419.4452,447
23 Apr 202419.1119.4619.0919.4619.4648,926
22 Apr 202418.9919.1118.9419.0719.0747,290
19 Apr 202418.8919.0618.7918.9918.9970,670
18 Apr 202418.8918.9618.8018.8318.8352,773
17 Apr 202419.0619.0918.8818.8818.8849,823
16 Apr 202418.8518.9818.7518.8618.8646,215
15 Apr 202419.3519.3518.8018.9818.98127,435
12 Apr 202419.4819.5019.2619.3119.31120,610
12 Apr 20240.273438 Dividend
11 Apr 202419.9319.9319.6019.7319.46152,919
10 Apr 202420.1420.2319.6819.8719.59186,192
09 Apr 202420.4620.4720.3420.3720.0946,068
08 Apr 202420.4320.4720.3120.3920.1149,963
05 Apr 202420.3720.4920.3620.4320.1545,966
04 Apr 202420.2520.4920.2520.4320.1574,137
03 Apr 202420.1420.2720.1020.2119.9382,545
02 Apr 202420.4120.4220.1620.2920.01135,610
01 Apr 202420.6220.6220.3220.6120.3285,855
28 Mar 202420.6520.8120.5620.6320.34199,694
27 Mar 202420.2120.6520.2020.6420.35149,429
26 Mar 202420.3120.3320.1720.2219.9453,384
25 Mar 202420.3520.3520.2120.2519.9759,266
22 Mar 202420.4020.4520.1520.3820.1086,311
21 Mar 202420.3020.4620.2620.3320.0471,636
20 Mar 202420.2120.2820.1420.2119.9366,510
19 Mar 202420.1320.1820.0720.1819.9068,283
18 Mar 202420.2020.2020.0120.0619.78111,062
15 Mar 202420.1420.2219.9920.1019.8250,536
14 Mar 202420.3620.3620.1520.2019.9247,410
13 Mar 202420.4720.5220.3620.3620.0893,072
12 Mar 202420.4920.5520.3820.4920.2155,732
11 Mar 202420.5020.5320.4120.5020.2247,511
08 Mar 202420.3920.5220.3520.5220.2448,124
07 Mar 202420.3520.4420.3020.3320.0553,487
06 Mar 202420.1720.3820.1320.3020.02169,785
05 Mar 202420.1620.1820.0720.1619.8861,873
04 Mar 202420.1420.2520.1220.1519.87105,576
01 Mar 202420.3420.3420.1020.1519.8792,356
29 Feb 202420.1620.3819.9520.3420.06180,926
28 Feb 202420.1120.1820.0420.0919.8167,676
27 Feb 202420.2120.2220.0920.1219.8492,740
26 Feb 202420.0320.2519.9520.2419.96106,961
23 Feb 202419.7920.0719.7920.0619.7846,445
22 Feb 202419.8419.8619.7619.8219.5534,588
21 Feb 202419.8519.8719.6619.7119.4457,972
20 Feb 202419.7419.9019.7419.7919.52100,540
16 Feb 202419.6519.7819.6519.7619.4955,334
15 Feb 202419.6719.8119.5919.7619.4971,953
14 Feb 202419.7419.8019.5919.6519.3889,095
13 Feb 202419.7719.8519.6119.6619.39133,153
12 Feb 202420.0420.0619.9720.0119.7365,299
09 Feb 202419.8320.0719.8120.0419.7674,586
08 Feb 202419.8119.8419.6719.8419.5759,377
07 Feb 202419.7919.8619.7319.8419.5726,089
06 Feb 202419.6419.8119.6419.7519.4889,666
05 Feb 202419.8719.8919.6419.6419.3794,409
02 Feb 202419.8420.0319.8419.9619.6845,824
01 Feb 202420.0220.1619.8920.0719.7965,008
31 Jan 202419.9020.0419.8519.9119.63114,183
30 Jan 202419.7119.9419.7019.9419.6679,623
29 Jan 202419.7019.8019.6919.7619.4947,367
26 Jan 202419.6619.6919.5819.6619.3926,137
25 Jan 202419.5119.7319.4919.6219.3464,794
24 Jan 202419.4319.5119.4119.4319.1630,520
23 Jan 202419.4119.4819.2919.3819.1152,505
22 Jan 202419.2419.4419.2319.3619.0981,253
19 Jan 202419.1219.2319.0019.2318.9649,201
18 Jan 202419.2119.2118.9419.0818.8264,288
17 Jan 202419.1519.2019.1019.1118.85123,873
16 Jan 202419.3319.4218.7219.2318.9666,173
12 Jan 202419.4419.4819.4019.4019.1334,738
11 Jan 202419.4619.4619.2919.4219.15129,872
11 Jan 20240.273438 Dividend
10 Jan 202419.6219.7719.6219.6819.1450,608
09 Jan 202419.5319.6619.5019.6419.1036,265
08 Jan 202419.4319.5519.3419.5519.0125,264
05 Jan 202419.4419.6119.2919.3218.7932,956
04 Jan 202419.3719.5219.3319.4018.8731,102
03 Jan 202419.3419.5219.1719.3618.8359,243
02 Jan 202419.3719.4919.3019.4118.8854,806
29 Dec 202319.6219.6519.3019.4418.90144,522
28 Dec 202319.7019.7319.5319.5419.0068,700
27 Dec 202319.5619.7319.5319.7119.1789,271
26 Dec 202319.6519.6819.5619.5919.0555,052
22 Dec 202319.6219.7019.5219.5719.0356,741
21 Dec 202319.5619.6519.4319.5919.05111,468
20 Dec 202319.4019.5819.3219.5519.01171,207
19 Dec 202319.2019.4419.1919.4018.87159,740
18 Dec 202319.1819.2819.1319.2318.70177,428
15 Dec 202319.3619.4519.2419.2818.75122,765
14 Dec 202319.0219.4419.0119.3618.83206,796
13 Dec 202318.4819.0018.4618.8918.37118,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...