Bank of America Corporation (BML-PH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

21.07

+0.12

(+0.57%)

As of 12:22PM EST. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	20.95	21.13	20.95	21.07	21.07	7,117
06 Feb 2023	20.87	20.98	20.75	20.95	20.95	9,149
03 Feb 2023	20.85	21.38	20.85	21.03	21.03	41,277
02 Feb 2023	20.30	20.95	20.30	20.78	20.78	46,634
01 Feb 2023	20.04	20.25	20.03	20.20	20.20	18,289
31 Jan 2023	20.16	20.20	19.97	20.04	20.04	144,521
30 Jan 2023	19.91	20.09	19.91	20.01	20.01	53,018
27 Jan 2023	20.11	20.12	19.99	20.06	20.06	20,134
26 Jan 2023	20.14	20.14	19.97	20.04	20.04	44,899
25 Jan 2023	20.00	20.07	19.98	20.00	20.00	21,171
24 Jan 2023	20.04	20.15	19.94	20.00	20.00	33,762
23 Jan 2023	20.06	20.10	20.02	20.05	20.05	61,028
20 Jan 2023	20.08	20.14	19.91	20.07	20.07	28,338
19 Jan 2023	20.25	20.25	19.92	20.08	20.08	8,612
18 Jan 2023	20.08	20.42	20.08	20.26	20.26	31,411
17 Jan 2023	20.18	20.18	19.90	20.04	20.04	16,414
13 Jan 2023	19.70	20.04	19.64	20.00	20.00	13,081
12 Jan 2023	19.56	19.85	19.42	19.75	19.75	7,905
11 Jan 2023	19.50	19.65	19.37	19.63	19.63	10,427
10 Jan 2023	19.30	19.50	19.28	19.43	19.43	6,402
09 Jan 2023	19.50	19.88	19.35	19.51	19.51	17,985
06 Jan 2023	19.40	19.50	19.26	19.48	19.48	3,882
05 Jan 2023	19.53	19.53	19.19	19.33	19.33	11,362
04 Jan 2023	18.97	19.64	18.97	19.53	19.53	19,854
03 Jan 2023	19.01	19.30	18.97	19.30	19.30	4,256
30 Dec 2022	19.39	19.39	19.01	19.04	19.04	26,548
29 Dec 2022	19.00	19.18	18.92	19.11	19.11	19,543
28 Dec 2022	19.00	19.16	18.94	19.16	19.16	9,519
27 Dec 2022	19.31	19.31	19.00	19.18	19.18	14,367
23 Dec 2022	19.02	19.25	18.93	19.22	19.22	18,692
22 Dec 2022	19.29	19.40	18.93	19.23	19.23	10,894
21 Dec 2022	19.45	19.46	19.32	19.43	19.43	8,940
20 Dec 2022	19.60	19.60	19.12	19.48	19.48	34,758
19 Dec 2022	19.66	19.87	19.35	19.54	19.54	37,135
16 Dec 2022	19.66	19.70	19.47	19.58	19.58	14,191
15 Dec 2022	19.31	19.85	19.29	19.66	19.66	22,613
14 Dec 2022	19.35	19.59	19.35	19.59	19.59	20,342
13 Dec 2022	19.39	19.56	19.29	19.53	19.53	29,627
12 Dec 2022	19.03	19.36	19.03	19.36	19.36	31,350
09 Dec 2022	19.12	19.34	18.99	19.10	19.10	14,350
08 Dec 2022	19.33	19.35	19.05	19.24	19.24	15,746
07 Dec 2022	18.92	19.39	18.92	19.33	19.33	32,518
06 Dec 2022	18.99	19.47	18.92	19.24	19.24	50,321
05 Dec 2022	19.22	19.34	19.02	19.05	19.05	15,204
02 Dec 2022	19.20	19.30	19.04	19.22	19.22	22,930
01 Dec 2022	19.00	19.41	19.00	19.24	19.24	9,278
30 Nov 2022	18.75	19.08	18.71	18.96	18.96	26,672
29 Nov 2022	18.92	19.00	18.78	18.80	18.80	7,790
28 Nov 2022	18.95	19.00	18.85	18.85	18.85	18,847
25 Nov 2022	18.95	19.00	18.81	18.83	18.83	5,067
23 Nov 2022	18.97	18.97	18.81	18.81	18.81	13,238
22 Nov 2022	18.91	19.00	18.82	18.88	18.88	14,121
21 Nov 2022	18.85	18.92	18.80	18.85	18.85	7,380
18 Nov 2022	18.85	18.99	18.75	18.87	18.87	26,785
17 Nov 2022	18.82	19.18	18.70	18.84	18.84	12,551
16 Nov 2022	18.95	19.07	18.73	19.00	19.00	16,062
15 Nov 2022	18.86	19.08	18.70	18.80	18.80	8,924
14 Nov 2022	19.01	19.32	18.70	18.84	18.84	8,515
14 Nov 2022	0.23595 Dividend
11 Nov 2022	18.84	19.62	18.84	19.16	18.92	15,743
10 Nov 2022	18.61	19.22	18.51	19.21	18.97	15,848
09 Nov 2022	18.36	18.57	18.01	18.57	18.34	10,687
08 Nov 2022	18.30	18.45	18.06	18.36	18.13	15,518
07 Nov 2022	18.30	18.35	18.10	18.28	18.05	25,124
04 Nov 2022	18.48	18.64	18.35	18.41	18.18	9,143
03 Nov 2022	18.85	18.95	18.26	18.47	18.24	28,359
02 Nov 2022	18.80	18.97	18.50	18.84	18.61	24,766
01 Nov 2022	18.68	18.86	18.44	18.80	18.57	61,228
31 Oct 2022	18.72	18.96	18.69	18.88	18.65	46,073
28 Oct 2022	18.65	18.89	18.65	18.86	18.63	6,628
27 Oct 2022	18.80	18.82	18.65	18.79	18.56	4,851
26 Oct 2022	18.56	18.86	18.56	18.79	18.56	14,838
25 Oct 2022	18.57	18.81	18.57	18.77	18.54	4,420
24 Oct 2022	18.44	18.77	18.24	18.59	18.36	14,015
21 Oct 2022	18.33	18.64	18.20	18.54	18.31	15,765
20 Oct 2022	18.25	18.50	18.11	18.32	18.09	23,041
19 Oct 2022	18.51	18.65	18.39	18.39	18.16	9,722
18 Oct 2022	18.52	18.70	18.40	18.68	18.45	10,115
17 Oct 2022	18.29	18.87	18.24	18.69	18.46	6,295
14 Oct 2022	18.12	18.22	17.86	18.19	17.97	10,139
13 Oct 2022	17.94	17.98	17.51	17.98	17.76	20,551
12 Oct 2022	17.97	18.23	17.97	18.19	17.97	8,997
11 Oct 2022	18.06	18.24	17.97	18.21	17.99	8,121
10 Oct 2022	18.48	18.66	18.06	18.28	18.05	15,859
07 Oct 2022	18.46	18.53	18.30	18.30	18.07	12,180
06 Oct 2022	19.31	19.31	18.49	18.67	18.44	9,322
05 Oct 2022	18.84	19.01	18.60	18.74	18.51	21,149
04 Oct 2022	18.98	19.24	18.95	18.96	18.73	7,692
03 Oct 2022	18.74	18.96	18.72	18.94	18.71	9,156
30 Sept 2022	19.21	19.37	18.51	18.81	18.58	165,981
29 Sept 2022	19.31	19.66	19.14	19.21	18.97	18,870
28 Sept 2022	19.30	19.52	19.24	19.44	19.20	9,977
27 Sept 2022	19.17	19.36	19.07	19.31	19.07	198,420
26 Sept 2022	19.15	19.24	18.99	18.99	18.76	4,583
23 Sept 2022	19.45	19.45	18.97	19.18	18.94	14,706
22 Sept 2022	19.72	19.72	19.30	19.48	19.24	21,232
21 Sept 2022	19.15	19.85	19.14	19.74	19.50	30,002
20 Sept 2022	19.39	19.50	19.39	19.50	19.26	18,390
19 Sept 2022	19.31	19.40	19.04	19.34	19.10	22,898
16 Sept 2022	18.92	19.12	18.87	19.08	18.85	8,932
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,685.47-8.18(-0.03%)

HANG SENG21,298.70+76.54(+0.36%)

CRUDE OIL76.63+2.52(+3.40%)

GOLD FUTURES1,886.60+7.10(+0.38%)

DOW33,796.56-94.46(-0.28%)

BTC-GBP19,110.38-176.03(-0.91%)

Bank of America Corporation (BML-PH)

NIKKEI 225
27,685.47
-8.18(-0.03%)

HANG SENG
21,298.70
+76.54(+0.36%)

CRUDE OIL
76.63
+2.52(+3.40%)

GOLD FUTURES
1,886.60
+7.10(+0.38%)

DOW
33,796.56
-94.46(-0.28%)

BTC-GBP
19,110.38
-176.03(-0.91%)