Bank of America Corporation (BML-PL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.15 | 22.36 | 22.15 | 22.17 | 22.17 | 14,085 |
| 25 Apr 2024 | 22.12 | 22.20 | 22.10 | 22.20 | 22.20 | 7,218 |
| 24 Apr 2024 | 22.17 | 22.25 | 22.13 | 22.25 | 22.25 | 32,453 |
| 23 Apr 2024 | 22.04 | 22.21 | 22.02 | 22.15 | 22.15 | 7,688 |
| 22 Apr 2024 | 22.08 | 22.13 | 22.01 | 22.13 | 22.13 | 5,413 |
| 19 Apr 2024 | 22.07 | 22.10 | 21.90 | 22.03 | 22.03 | 16,612 |
| 18 Apr 2024 | 21.94 | 22.07 | 21.87 | 21.98 | 21.98 | 10,373 |
| 17 Apr 2024 | 21.94 | 22.10 | 21.85 | 22.09 | 22.09 | 10,884 |
| 16 Apr 2024 | 21.74 | 22.00 | 21.67 | 21.93 | 21.93 | 28,572 |
| 15 Apr 2024 | 22.18 | 22.18 | 21.63 | 21.95 | 21.95 | 14,901 |
| 12 Apr 2024 | 22.31 | 22.35 | 22.22 | 22.23 | 22.23 | 7,641 |
| 11 Apr 2024 | 22.42 | 22.42 | 22.20 | 22.36 | 22.36 | 41,447 |
| 10 Apr 2024 | 22.55 | 22.57 | 22.22 | 22.55 | 22.55 | 13,671 |
| 09 Apr 2024 | 22.54 | 22.68 | 22.53 | 22.68 | 22.68 | 9,350 |
| 08 Apr 2024 | 22.65 | 22.65 | 22.39 | 22.65 | 22.65 | 21,901 |
| 05 Apr 2024 | 22.60 | 22.70 | 22.56 | 22.62 | 22.62 | 10,524 |
| 04 Apr 2024 | 22.30 | 22.61 | 22.30 | 22.61 | 22.61 | 15,981 |
| 03 Apr 2024 | 22.25 | 22.31 | 22.17 | 22.31 | 22.31 | 7,010 |
| 02 Apr 2024 | 22.13 | 22.28 | 22.10 | 22.21 | 22.21 | 5,846 |
| 01 Apr 2024 | 22.18 | 22.32 | 21.97 | 22.32 | 22.32 | 13,837 |
| 28 Mar 2024 | 22.20 | 22.34 | 22.04 | 22.04 | 22.04 | 22,012 |
| 27 Mar 2024 | 22.25 | 22.26 | 22.20 | 22.24 | 22.24 | 9,968 |
| 26 Mar 2024 | 22.20 | 22.34 | 22.17 | 22.25 | 22.25 | 17,955 |
| 25 Mar 2024 | 22.33 | 22.36 | 22.18 | 22.27 | 22.27 | 22,818 |
| 22 Mar 2024 | 22.66 | 22.66 | 22.35 | 22.48 | 22.48 | 21,961 |
| 21 Mar 2024 | 22.56 | 22.67 | 22.48 | 22.58 | 22.58 | 15,593 |
| 20 Mar 2024 | 22.49 | 22.66 | 22.40 | 22.54 | 22.54 | 14,702 |
| 19 Mar 2024 | 22.25 | 22.48 | 22.25 | 22.46 | 22.46 | 8,585 |
| 18 Mar 2024 | 22.12 | 22.29 | 22.12 | 22.28 | 22.28 | 5,812 |
| 15 Mar 2024 | 22.18 | 22.23 | 22.05 | 22.18 | 22.18 | 5,691 |
| 14 Mar 2024 | 22.14 | 22.23 | 22.07 | 22.14 | 22.14 | 7,699 |
| 13 Mar 2024 | 22.15 | 22.30 | 22.11 | 22.20 | 22.20 | 14,377 |
| 12 Mar 2024 | 22.25 | 22.25 | 22.10 | 22.24 | 22.24 | 8,202 |
| 11 Mar 2024 | 22.09 | 22.24 | 22.09 | 22.19 | 22.19 | 14,425 |
| 08 Mar 2024 | 22.13 | 22.22 | 22.08 | 22.20 | 22.20 | 9,654 |
| 07 Mar 2024 | 22.01 | 22.21 | 22.00 | 22.13 | 22.13 | 14,713 |
| 06 Mar 2024 | 22.00 | 22.08 | 21.95 | 22.01 | 22.01 | 21,850 |
| 05 Mar 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.99 | 9,962 |
| 04 Mar 2024 | 22.04 | 22.12 | 21.85 | 21.88 | 21.88 | 19,828 |
| 01 Mar 2024 | 21.98 | 22.04 | 21.98 | 22.00 | 22.00 | 6,078 |
| 29 Feb 2024 | 22.00 | 22.10 | 21.92 | 22.07 | 22.07 | 25,090 |
| 28 Feb 2024 | 21.89 | 22.00 | 21.88 | 21.90 | 21.90 | 9,527 |
| 27 Feb 2024 | 21.97 | 21.99 | 21.89 | 21.93 | 21.93 | 19,088 |
| 26 Feb 2024 | 22.06 | 22.10 | 21.96 | 22.09 | 22.09 | 6,734 |
| 23 Feb 2024 | 21.83 | 22.13 | 21.83 | 22.11 | 22.11 | 28,885 |
| 22 Feb 2024 | 21.81 | 21.94 | 21.81 | 21.91 | 21.91 | 14,950 |
| 21 Feb 2024 | 21.74 | 21.86 | 21.74 | 21.82 | 21.82 | 11,879 |
| 20 Feb 2024 | 21.96 | 21.96 | 21.71 | 21.74 | 21.74 | 16,159 |
| 16 Feb 2024 | 22.09 | 22.09 | 21.81 | 21.81 | 21.81 | 14,085 |
| 15 Feb 2024 | 22.21 | 22.30 | 22.02 | 22.06 | 22.06 | 23,355 |
| 14 Feb 2024 | 22.25 | 22.36 | 22.19 | 22.27 | 22.27 | 9,090 |
| 13 Feb 2024 | 22.26 | 22.33 | 22.11 | 22.33 | 22.33 | 12,185 |
| 12 Feb 2024 | 22.15 | 22.45 | 22.15 | 22.40 | 22.40 | 19,279 |
| 09 Feb 2024 | 21.86 | 22.30 | 21.83 | 22.25 | 22.25 | 14,130 |
| 08 Feb 2024 | 21.81 | 22.01 | 21.80 | 21.94 | 21.94 | 10,187 |
| 07 Feb 2024 | 21.86 | 22.01 | 21.83 | 21.98 | 21.98 | 11,571 |
| 06 Feb 2024 | 21.95 | 21.98 | 21.85 | 21.89 | 21.89 | 11,151 |
| 05 Feb 2024 | 21.82 | 21.97 | 21.80 | 21.89 | 21.89 | 10,621 |
| 02 Feb 2024 | 21.90 | 21.99 | 21.81 | 21.94 | 21.94 | 13,354 |
| 01 Feb 2024 | 21.74 | 21.98 | 21.67 | 21.93 | 21.93 | 17,213 |
| 31 Jan 2024 | 21.82 | 21.91 | 21.73 | 21.73 | 21.73 | 16,039 |
| 31 Jan 2024 | 0.39155 Dividend | |||||
| 30 Jan 2024 | 21.95 | 22.16 | 21.82 | 22.13 | 21.74 | 56,819 |
| 29 Jan 2024 | 21.93 | 21.99 | 21.86 | 21.95 | 21.56 | 12,329 |
| 26 Jan 2024 | 22.01 | 22.08 | 21.72 | 21.92 | 21.53 | 59,166 |
| 25 Jan 2024 | 22.01 | 22.13 | 21.96 | 22.00 | 21.61 | 50,367 |
| 24 Jan 2024 | 21.94 | 22.21 | 21.93 | 22.00 | 21.61 | 28,512 |
| 23 Jan 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 21.61 | 28,918 |
| 22 Jan 2024 | 22.06 | 22.06 | 21.86 | 21.99 | 21.60 | 12,893 |
| 19 Jan 2024 | 21.92 | 21.98 | 21.70 | 21.98 | 21.59 | 13,589 |
| 18 Jan 2024 | 21.95 | 22.01 | 21.71 | 21.84 | 21.45 | 10,171 |
| 17 Jan 2024 | 21.95 | 22.05 | 21.88 | 21.89 | 21.50 | 11,587 |
| 16 Jan 2024 | 21.88 | 22.04 | 21.84 | 22.04 | 21.65 | 15,970 |
| 12 Jan 2024 | 22.00 | 22.15 | 21.87 | 21.94 | 21.55 | 23,728 |
| 11 Jan 2024 | 21.75 | 21.98 | 21.75 | 21.90 | 21.51 | 15,345 |
| 10 Jan 2024 | 21.97 | 22.05 | 21.84 | 21.84 | 21.45 | 19,722 |
| 09 Jan 2024 | 22.04 | 22.06 | 21.85 | 22.06 | 21.67 | 18,732 |
| 08 Jan 2024 | 21.95 | 22.14 | 21.85 | 21.94 | 21.55 | 28,585 |
| 05 Jan 2024 | 21.77 | 21.85 | 21.70 | 21.84 | 21.45 | 10,169 |
| 04 Jan 2024 | 21.70 | 21.95 | 21.70 | 21.80 | 21.41 | 15,914 |
| 03 Jan 2024 | 21.67 | 21.88 | 21.53 | 21.82 | 21.43 | 13,352 |
| 02 Jan 2024 | 21.55 | 21.93 | 21.50 | 21.81 | 21.42 | 28,845 |
| 29 Dec 2023 | 21.70 | 21.77 | 21.54 | 21.55 | 21.17 | 36,598 |
| 28 Dec 2023 | 21.70 | 21.77 | 21.62 | 21.74 | 21.35 | 9,485 |
| 27 Dec 2023 | 21.57 | 21.75 | 21.57 | 21.64 | 21.26 | 20,529 |
| 26 Dec 2023 | 21.50 | 21.75 | 21.50 | 21.66 | 21.28 | 27,091 |
| 22 Dec 2023 | 21.45 | 21.66 | 21.33 | 21.55 | 21.17 | 29,135 |
| 21 Dec 2023 | 21.50 | 21.61 | 21.32 | 21.41 | 21.03 | 12,967 |
| 20 Dec 2023 | 21.49 | 21.67 | 21.37 | 21.45 | 21.07 | 15,170 |
| 19 Dec 2023 | 21.26 | 21.52 | 21.26 | 21.42 | 21.04 | 13,972 |
| 18 Dec 2023 | 21.30 | 21.35 | 21.20 | 21.27 | 20.89 | 13,744 |
| 15 Dec 2023 | 21.56 | 21.71 | 21.25 | 21.29 | 20.91 | 23,208 |
| 14 Dec 2023 | 21.35 | 21.58 | 21.25 | 21.48 | 21.10 | 25,627 |
| 13 Dec 2023 | 21.11 | 21.37 | 21.03 | 21.33 | 20.95 | 19,478 |
| 12 Dec 2023 | 21.25 | 21.38 | 21.11 | 21.20 | 20.82 | 20,125 |
| 11 Dec 2023 | 21.44 | 21.44 | 21.22 | 21.25 | 20.87 | 10,719 |
| 08 Dec 2023 | 21.23 | 21.43 | 21.23 | 21.29 | 20.91 | 12,400 |
| 07 Dec 2023 | 21.41 | 21.47 | 21.29 | 21.41 | 21.03 | 11,753 |
| 06 Dec 2023 | 21.06 | 21.47 | 21.05 | 21.30 | 20.92 | 13,377 |
| 05 Dec 2023 | 21.25 | 21.25 | 20.92 | 20.99 | 20.62 | 22,578 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.