UK markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.79-0.56 (-1.54%)
At close: 04:00PM EDT
35.79 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202435.8136.0935.5335.7935.7947,118,300
11 Apr 202436.7536.7536.0536.3536.3538,604,000
10 Apr 202437.1837.2336.5536.6536.6537,610,700
09 Apr 202437.5137.7737.2037.7337.7330,977,700
08 Apr 202437.2037.5837.1337.5037.5029,470,300
05 Apr 202436.8137.3436.7337.1137.1130,818,000
04 Apr 202437.7037.9636.8736.9236.9242,888,200
03 Apr 202437.4038.0237.2737.4437.4433,338,500
02 Apr 202437.1937.5837.1637.3037.3034,806,800
01 Apr 202437.9438.3537.4437.5237.5233,908,000
28 Mar 202437.7238.0037.4237.9237.9242,262,500
27 Mar 202437.2537.8537.2437.8137.8136,350,200
26 Mar 202437.0037.2436.8037.0937.0933,673,400
25 Mar 202437.1037.2836.8436.8636.8630,480,200
22 Mar 202437.4137.6137.0037.0537.0528,955,900
21 Mar 202436.9337.6036.8837.5137.5143,219,500
20 Mar 202435.8436.8835.7336.7536.7540,519,000
19 Mar 202435.8936.3935.8536.0336.0346,113,800
18 Mar 202435.6636.0935.3936.0136.0150,617,900
15 Mar 202435.2836.0135.2435.4135.4169,638,100
14 Mar 202435.9236.2235.4835.6935.6940,178,100
13 Mar 202435.9636.4535.9636.0836.0838,289,600
12 Mar 202435.9036.1535.7835.9635.9629,260,400
11 Mar 202435.3935.9335.2735.8935.8934,131,500
08 Mar 202435.8736.1335.5035.6035.6042,749,600
07 Mar 202435.6035.9035.2535.6335.6335,900,700
06 Mar 202435.6535.7935.0735.4235.4249,149,700
05 Mar 202434.9335.7234.8735.3935.3947,591,600
04 Mar 202434.2935.4234.2535.1535.1549,136,400
01 Mar 202434.5334.6534.0334.3534.3538,424,200
29 Feb 202434.3334.6534.1534.5234.5243,863,400
29 Feb 20240.24 Dividend
28 Feb 202434.2234.6034.1134.3134.0739,548,600
27 Feb 202433.7334.4333.7134.2834.0440,536,300
26 Feb 202433.7934.2233.5333.6133.3731,129,200
23 Feb 202433.7334.0533.4933.9233.6830,586,000
22 Feb 202433.3734.0733.3733.6133.3742,756,900
21 Feb 202433.3633.7433.1733.7033.4637,878,900
20 Feb 202433.7834.0933.7733.9633.7230,372,900
16 Feb 202433.9234.1532.4934.0933.8533,257,400
15 Feb 202433.3234.2433.3234.0733.8341,683,100
14 Feb 202432.9833.1832.8733.1332.9027,833,900
13 Feb 202433.1233.3132.3532.7532.5243,801,500
12 Feb 202433.0033.9732.9833.6233.3834,160,400
09 Feb 202433.1033.2532.8433.0732.8436,176,000
08 Feb 202433.0533.2832.8033.1232.8936,852,200
07 Feb 202433.0633.2632.6333.1832.9529,660,100
06 Feb 202432.9233.3632.8833.0432.8127,188,000
05 Feb 202433.1133.2932.8632.9932.7643,573,000
02 Feb 202433.3733.7133.1733.4733.2440,401,300
01 Feb 202433.9334.2532.9333.5533.3257,084,800
31 Jan 202434.5735.1034.0034.0133.7754,716,000
30 Jan 202433.9034.8933.8434.7934.5560,315,700
29 Jan 202433.4033.6533.2433.6133.3730,269,300
26 Jan 202433.4033.6733.3233.4333.2030,839,800
25 Jan 202433.2133.4532.8333.3933.1646,204,000
24 Jan 202433.0333.3432.9132.9832.7536,403,900
23 Jan 202432.5432.8232.3932.7732.5430,003,400
22 Jan 202432.3632.9932.3232.5532.3243,903,400
19 Jan 202431.8032.2331.5732.2231.9949,331,400
18 Jan 202431.7531.7731.4031.7331.5135,484,400
17 Jan 202431.7231.9931.2731.8031.5848,811,300
16 Jan 202432.4132.5131.8232.1231.9058,420,800
12 Jan 202432.2533.1931.9632.8032.5774,320,300
11 Jan 202433.3633.5032.7833.1532.9248,790,600
10 Jan 202433.5033.6333.2433.6033.3634,904,000
09 Jan 202433.8233.8433.5133.6333.3939,268,800
08 Jan 202434.3034.3033.6434.1633.9240,253,900
05 Jan 202433.8034.6933.7134.4334.1949,228,900
04 Jan 202433.5734.3133.5433.8033.5639,834,600
03 Jan 202433.6533.7733.2433.5333.3045,988,700
02 Jan 202433.3934.0733.2733.9033.6636,668,600
29 Dec 202333.9433.9933.5533.6733.4328,037,800
28 Dec 202333.8233.9733.7733.8833.6421,799,600
27 Dec 202333.8033.9533.6633.8433.6024,498,600
26 Dec 202333.4533.9633.3733.8633.6224,845,400
22 Dec 202333.2133.6733.2033.4333.2037,258,100
21 Dec 202333.2433.4532.8933.2032.9732,325,700
20 Dec 202333.3833.7132.9532.9832.7544,711,400
19 Dec 202333.0333.6732.8033.5133.2844,534,800
18 Dec 202333.7133.7933.4133.4333.2040,694,700
15 Dec 202333.8234.0233.2933.6033.3683,732,200
14 Dec 202332.6234.0732.5733.9433.70107,190,000
13 Dec 202330.7532.1330.6332.0431.8260,311,100
12 Dec 202330.7730.8630.4530.7430.5234,566,700
11 Dec 202330.9231.0830.7130.8530.6332,254,000
08 Dec 202330.6731.1430.6130.9630.7434,786,800
07 Dec 202330.5930.9330.5430.6630.4532,699,600
06 Dec 202330.7831.5230.4430.5330.3249,803,100
05 Dec 202330.6830.7930.3330.5830.3745,723,100
04 Dec 202330.5331.0030.5230.8230.6037,811,300
01 Dec 202330.4031.0530.3530.9630.7446,088,100
30 Nov 202330.2130.5530.0430.4930.2852,547,700
30 Nov 20230.24 Dividend
29 Nov 202329.8830.6129.8130.3129.8657,954,900
28 Nov 202329.5329.6529.3229.5329.0929,705,800
27 Nov 202329.6029.6929.5129.5629.1242,039,500
24 Nov 202329.4829.8929.4829.7329.2915,815,600
22 Nov 202329.7429.7929.5229.6329.1941,422,700
21 Nov 202329.9929.9929.5529.6629.2241,611,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...