UK markets close in 2 hours 29 minutes

Bank of America Corporation (BAC-PQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.97+0.40 (+2.15%)
At close: 04:00PM EDT
18.90 -0.07 (-0.37%)
Pre-market: 08:30AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202418.5718.9718.5118.9718.97197,362
22 Apr 202418.4118.5918.3518.5718.5758,513
19 Apr 202418.3218.4918.2518.3418.3442,528
18 Apr 202418.3318.3918.2218.2818.2877,966
17 Apr 202418.3718.4218.2518.3018.30171,080
16 Apr 202418.2118.4118.0818.2218.2254,437
15 Apr 202418.7518.7518.2918.2918.2989,333
12 Apr 202418.9718.9818.7218.7318.7361,073
11 Apr 202419.1319.1318.7918.8818.88124,242
10 Apr 202419.3719.3818.8819.0619.06206,643
09 Apr 202419.6019.6019.5119.5319.5332,333
08 Apr 202419.5719.6319.4519.5419.54113,983
05 Apr 202419.5019.6919.5019.5819.5856,042
04 Apr 202419.4119.6619.4119.5819.58158,697
03 Apr 202419.3219.3719.1619.3419.34176,742
02 Apr 202419.5719.6519.3519.4219.42170,724
01 Apr 202419.7619.9019.4219.7819.78157,136
28 Mar 202419.7419.8819.7019.8019.80404,363
27 Mar 202419.4719.7319.4019.7319.73310,561
26 Mar 202419.4319.4919.2919.3919.39147,203
25 Mar 202419.4819.4819.3319.4019.40110,877
22 Mar 202419.5619.5619.3719.4519.45208,595
21 Mar 202419.5219.6419.4619.4819.48180,732
20 Mar 202419.4919.5119.3319.4019.40281,107
19 Mar 202419.4419.5119.3819.4019.4088,281
18 Mar 202419.4119.4219.3019.3919.39268,531
15 Mar 202419.4519.4719.2919.3619.3643,047
14 Mar 202419.6419.6419.3419.4719.47152,917
13 Mar 202419.6919.7719.5719.6419.64170,519
12 Mar 202419.7019.7619.6019.7019.7083,785
11 Mar 202419.8019.8319.6819.7219.72142,622
08 Mar 202419.7319.7919.6519.7919.79132,389
07 Mar 202419.7319.7519.5919.7219.72275,974
06 Mar 202419.6619.7219.5819.6719.6774,055
05 Mar 202419.6819.6819.5219.6119.61101,241
04 Mar 202419.6619.7319.5819.6819.6876,202
01 Mar 202419.7520.6019.5019.7019.70219,579
29 Feb 202419.5319.8819.2919.7719.77286,296
28 Feb 202419.4619.5419.3019.4619.46140,096
27 Feb 202419.4319.5119.3619.4519.45125,501
26 Feb 202419.2919.4819.1419.4519.45121,865
23 Feb 202419.0619.2819.0319.2619.2649,892
22 Feb 202419.0319.0618.9218.9818.9844,234
21 Feb 202419.0719.1318.8818.8818.8858,061
20 Feb 202419.0419.1218.9618.9618.96113,119
16 Feb 202419.0419.1118.8419.0019.00231,115
15 Feb 202419.0819.1018.9519.0619.0699,036
14 Feb 202418.9919.0918.9518.9618.9657,261
13 Feb 202419.0619.1718.9519.0019.00163,959
12 Feb 202419.3919.3919.2819.3219.3252,966
09 Feb 202419.2419.4119.1619.4019.4084,319
08 Feb 202419.2119.2219.0619.2019.2026,996
07 Feb 202419.1719.2219.1019.1719.1759,340
06 Feb 202419.1219.1819.0419.1119.1142,058
05 Feb 202419.2819.2819.0019.0819.0875,410
02 Feb 202419.3019.4519.3019.3719.3755,762
01 Feb 202419.4619.5819.2519.5719.57121,512
31 Jan 202419.2919.4419.1719.4419.44244,096
31 Jan 20240.265625 Dividend
30 Jan 202419.4019.5819.3619.5319.2666,082
29 Jan 202419.3219.3819.2919.3719.11112,394
26 Jan 202419.2519.2919.1519.2819.02138,364
25 Jan 202419.1319.3219.0719.2518.9942,193
24 Jan 202419.1119.1518.9719.0218.7640,939
23 Jan 202419.0219.0818.9418.9718.7153,348
22 Jan 202418.9119.0618.8918.9918.7383,188
19 Jan 202418.6918.8218.5518.8218.5646,519
18 Jan 202418.8418.8518.4718.5918.3496,607
17 Jan 202418.7618.8418.6518.7618.5079,413
16 Jan 202418.9218.9518.7918.8218.5652,446
12 Jan 202418.9618.9618.8918.9518.6930,277
11 Jan 202418.8718.9518.7718.8818.6268,581
10 Jan 202418.7918.9518.7918.8418.5831,283
09 Jan 202418.6718.9118.6718.8018.5423,811
08 Jan 202418.6518.8118.6518.8118.5544,503
05 Jan 202418.6118.8118.5518.6418.3996,477
04 Jan 202418.6318.7218.5818.6618.4172,151
03 Jan 202418.6018.7518.3818.5718.3270,212
02 Jan 202418.5518.7018.4618.6418.3955,557
29 Dec 202318.9518.9518.5218.5218.27261,620
28 Dec 202318.9919.1018.8318.8618.60107,688
27 Dec 202318.8919.0718.8919.0718.8196,074
26 Dec 202318.9619.0018.8318.9518.69100,980
22 Dec 202318.9919.0118.8418.8818.62117,584
21 Dec 202318.8718.9018.7218.9018.64100,049
20 Dec 202318.6018.8618.5518.7918.53231,491
19 Dec 202318.4818.6318.4018.6018.35198,746
18 Dec 202318.4818.5918.3318.4018.15116,062
15 Dec 202318.5618.7418.4818.5018.25467,788
14 Dec 202318.4618.8418.4018.6018.35258,222
13 Dec 202317.9818.3417.9118.2618.01147,513
12 Dec 202317.7917.9517.7617.9517.71124,650
11 Dec 202317.9918.0217.7517.8517.6186,351
08 Dec 202318.0018.1217.8918.0217.77103,632
07 Dec 202318.1318.2118.0918.1217.8784,614
06 Dec 202318.0918.1918.0418.1017.8595,018
05 Dec 202317.9618.0717.9618.0117.77340,919
04 Dec 202318.0018.0617.8317.8917.6587,344
01 Dec 202317.8918.0517.8018.0417.79149,153
30 Nov 202317.9717.9717.7317.8017.56258,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...