Singapore markets closed
Straits Times Index
3,294.87 +2.18 (+0.07%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,707.71 +454.25 (+0.79%) CMC Crypto 200
1,266.50 -4.24 (-0.33%)
Bank of America Corporation (BAC-PE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 23.11 | 23.37 | 23.08 | 23.18 | 23.18 | 12,780 |
| 30 Apr 2024 | 23.39 | 23.42 | 23.02 | 23.03 | 23.03 | 51,898 |
| 29 Apr 2024 | 23.52 | 23.61 | 23.37 | 23.43 | 23.43 | 13,882 |
| 29 Apr 2024 | 0.36991 Dividend | |||||
| 26 Apr 2024 | 23.70 | 23.84 | 23.65 | 23.67 | 23.30 | 14,586 |
| 25 Apr 2024 | 23.58 | 23.64 | 23.57 | 23.59 | 23.22 | 4,595 |
| 24 Apr 2024 | 23.71 | 23.75 | 23.43 | 23.65 | 23.28 | 11,404 |
| 23 Apr 2024 | 23.56 | 23.71 | 23.56 | 23.61 | 23.24 | 13,299 |
| 22 Apr 2024 | 23.44 | 23.62 | 23.37 | 23.52 | 23.15 | 11,840 |
| 19 Apr 2024 | 23.24 | 23.42 | 23.16 | 23.42 | 23.05 | 19,460 |
| 18 Apr 2024 | 23.36 | 23.36 | 23.09 | 23.16 | 22.80 | 13,916 |
| 17 Apr 2024 | 23.17 | 23.28 | 23.08 | 23.16 | 22.80 | 8,836 |
| 16 Apr 2024 | 23.00 | 23.18 | 22.86 | 23.06 | 22.70 | 9,072 |
| 15 Apr 2024 | 23.41 | 23.41 | 23.00 | 23.03 | 22.67 | 23,745 |
| 12 Apr 2024 | 23.41 | 23.47 | 23.30 | 23.32 | 22.96 | 10,538 |
| 11 Apr 2024 | 23.53 | 23.53 | 23.30 | 23.41 | 23.04 | 14,420 |
| 10 Apr 2024 | 23.60 | 23.65 | 23.41 | 23.50 | 23.13 | 23,414 |
| 09 Apr 2024 | 23.61 | 23.69 | 23.55 | 23.69 | 23.32 | 5,799 |
| 08 Apr 2024 | 23.71 | 23.73 | 23.55 | 23.64 | 23.27 | 7,958 |
| 05 Apr 2024 | 23.60 | 23.80 | 23.55 | 23.61 | 23.24 | 13,582 |
| 04 Apr 2024 | 23.64 | 23.82 | 23.53 | 23.63 | 23.26 | 18,428 |
| 03 Apr 2024 | 23.42 | 23.70 | 23.26 | 23.62 | 23.25 | 13,765 |
| 02 Apr 2024 | 23.49 | 23.61 | 23.29 | 23.48 | 23.11 | 19,016 |
| 01 Apr 2024 | 23.70 | 23.79 | 23.51 | 23.57 | 23.20 | 27,864 |
| 28 Mar 2024 | 23.57 | 23.73 | 23.54 | 23.54 | 23.17 | 11,889 |
| 27 Mar 2024 | 23.55 | 23.69 | 23.51 | 23.64 | 23.27 | 14,683 |
| 26 Mar 2024 | 23.55 | 23.68 | 23.52 | 23.60 | 23.23 | 16,210 |
| 25 Mar 2024 | 23.46 | 23.65 | 23.46 | 23.53 | 23.16 | 8,201 |
| 22 Mar 2024 | 23.73 | 23.87 | 23.32 | 23.57 | 23.20 | 17,206 |
| 21 Mar 2024 | 23.59 | 23.69 | 23.55 | 23.61 | 23.24 | 7,419 |
| 20 Mar 2024 | 23.40 | 23.56 | 23.35 | 23.45 | 23.08 | 24,617 |
| 19 Mar 2024 | 23.35 | 23.54 | 23.35 | 23.45 | 23.08 | 15,204 |
| 18 Mar 2024 | 23.25 | 23.40 | 23.25 | 23.35 | 22.99 | 10,678 |
| 15 Mar 2024 | 23.29 | 23.37 | 23.15 | 23.25 | 22.89 | 10,694 |
| 14 Mar 2024 | 23.45 | 23.54 | 23.25 | 23.40 | 23.03 | 9,631 |
| 13 Mar 2024 | 23.52 | 23.59 | 23.39 | 23.43 | 23.06 | 30,601 |
| 12 Mar 2024 | 23.35 | 23.52 | 23.25 | 23.47 | 23.10 | 22,863 |
| 11 Mar 2024 | 23.28 | 23.49 | 23.28 | 23.31 | 22.95 | 17,445 |
| 08 Mar 2024 | 23.28 | 23.39 | 23.26 | 23.35 | 22.99 | 12,891 |
| 07 Mar 2024 | 23.24 | 23.25 | 23.17 | 23.24 | 22.88 | 14,545 |
| 06 Mar 2024 | 23.05 | 23.20 | 23.05 | 23.18 | 22.82 | 15,657 |
| 05 Mar 2024 | 22.95 | 23.10 | 22.95 | 23.08 | 22.72 | 23,736 |
| 04 Mar 2024 | 23.05 | 23.13 | 22.92 | 22.92 | 22.56 | 13,831 |
| 01 Mar 2024 | 23.42 | 23.45 | 23.09 | 23.10 | 22.74 | 45,433 |
| 29 Feb 2024 | 23.27 | 23.50 | 23.14 | 23.47 | 23.10 | 22,336 |
| 28 Feb 2024 | 23.19 | 23.23 | 23.08 | 23.09 | 22.73 | 13,336 |
| 27 Feb 2024 | 23.16 | 23.25 | 23.05 | 23.07 | 22.71 | 8,274 |
| 26 Feb 2024 | 23.16 | 23.28 | 23.03 | 23.15 | 22.79 | 27,170 |
| 23 Feb 2024 | 23.09 | 23.27 | 23.05 | 23.22 | 22.86 | 22,574 |
| 22 Feb 2024 | 23.04 | 23.11 | 22.99 | 23.03 | 22.67 | 23,957 |
| 21 Feb 2024 | 23.02 | 23.13 | 22.86 | 22.93 | 22.57 | 30,855 |
| 20 Feb 2024 | 22.85 | 22.98 | 22.85 | 22.92 | 22.56 | 12,963 |
| 16 Feb 2024 | 23.01 | 23.01 | 22.88 | 22.88 | 22.52 | 22,526 |
| 15 Feb 2024 | 23.14 | 23.14 | 22.96 | 22.96 | 22.60 | 50,449 |
| 14 Feb 2024 | 23.05 | 23.13 | 22.92 | 23.00 | 22.64 | 24,845 |
| 13 Feb 2024 | 22.95 | 23.09 | 22.83 | 22.91 | 22.55 | 38,368 |
| 12 Feb 2024 | 22.85 | 23.22 | 22.80 | 23.14 | 22.78 | 41,860 |
| 09 Feb 2024 | 22.70 | 22.92 | 22.70 | 22.81 | 22.45 | 8,787 |
| 08 Feb 2024 | 22.65 | 22.67 | 22.50 | 22.59 | 22.24 | 10,997 |
| 07 Feb 2024 | 22.50 | 22.64 | 22.43 | 22.56 | 22.21 | 20,640 |
| 06 Feb 2024 | 22.44 | 22.56 | 22.26 | 22.49 | 22.14 | 19,276 |
| 05 Feb 2024 | 22.40 | 22.41 | 22.23 | 22.33 | 21.98 | 16,794 |
| 02 Feb 2024 | 22.55 | 22.61 | 22.38 | 22.50 | 22.15 | 16,815 |
| 01 Feb 2024 | 22.74 | 22.74 | 22.54 | 22.57 | 22.22 | 26,637 |
| 31 Jan 2024 | 22.72 | 22.74 | 22.50 | 22.73 | 22.37 | 19,742 |
| 30 Jan 2024 | 22.63 | 22.78 | 22.60 | 22.74 | 22.38 | 14,809 |
| 30 Jan 2024 | 0.38278 Dividend | |||||
| 29 Jan 2024 | 23.06 | 23.12 | 23.00 | 23.03 | 22.29 | 28,009 |
| 26 Jan 2024 | 23.13 | 23.18 | 22.81 | 23.07 | 22.33 | 25,417 |
| 25 Jan 2024 | 23.10 | 23.20 | 23.00 | 23.13 | 22.39 | 36,170 |
| 24 Jan 2024 | 22.99 | 23.19 | 22.89 | 23.07 | 22.33 | 23,290 |
| 23 Jan 2024 | 22.85 | 22.98 | 22.75 | 22.85 | 22.12 | 16,621 |
| 22 Jan 2024 | 22.79 | 22.90 | 22.68 | 22.77 | 22.04 | 15,065 |
| 19 Jan 2024 | 22.60 | 22.75 | 22.50 | 22.62 | 21.90 | 18,720 |
| 18 Jan 2024 | 22.78 | 22.78 | 22.47 | 22.58 | 21.86 | 24,169 |
| 17 Jan 2024 | 22.75 | 22.78 | 22.61 | 22.67 | 21.94 | 25,195 |
| 16 Jan 2024 | 22.90 | 22.90 | 22.72 | 22.75 | 22.02 | 27,298 |
| 12 Jan 2024 | 22.95 | 22.95 | 22.79 | 22.88 | 22.15 | 29,801 |
| 11 Jan 2024 | 22.79 | 22.89 | 22.71 | 22.82 | 22.09 | 23,924 |
| 10 Jan 2024 | 22.85 | 22.96 | 22.73 | 22.89 | 22.16 | 27,235 |
| 09 Jan 2024 | 22.79 | 22.94 | 22.60 | 22.83 | 22.10 | 17,419 |
| 08 Jan 2024 | 22.65 | 22.79 | 22.57 | 22.79 | 22.06 | 21,114 |
| 05 Jan 2024 | 22.54 | 22.70 | 22.51 | 22.58 | 21.86 | 25,800 |
| 04 Jan 2024 | 22.59 | 22.70 | 22.58 | 22.62 | 21.90 | 14,452 |
| 03 Jan 2024 | 22.57 | 22.72 | 22.40 | 22.60 | 21.88 | 24,613 |
| 02 Jan 2024 | 22.80 | 22.85 | 22.45 | 22.65 | 21.93 | 38,346 |
| 29 Dec 2023 | 22.47 | 23.17 | 22.45 | 22.90 | 22.17 | 167,347 |
| 28 Dec 2023 | 22.31 | 22.47 | 22.26 | 22.47 | 21.75 | 22,499 |
| 27 Dec 2023 | 22.33 | 22.40 | 22.31 | 22.40 | 21.68 | 11,915 |
| 26 Dec 2023 | 22.20 | 22.42 | 22.20 | 22.35 | 21.63 | 12,075 |
| 22 Dec 2023 | 22.31 | 22.33 | 22.09 | 22.25 | 21.54 | 21,284 |
| 21 Dec 2023 | 22.01 | 22.25 | 21.90 | 22.25 | 21.54 | 14,427 |
| 20 Dec 2023 | 21.85 | 22.08 | 21.73 | 22.01 | 21.31 | 37,680 |
| 19 Dec 2023 | 21.60 | 21.86 | 21.51 | 21.72 | 21.03 | 13,175 |
| 18 Dec 2023 | 21.46 | 21.58 | 21.37 | 21.49 | 20.80 | 18,721 |
| 15 Dec 2023 | 21.51 | 21.66 | 21.30 | 21.33 | 20.65 | 16,030 |
| 14 Dec 2023 | 21.50 | 21.64 | 21.30 | 21.35 | 20.67 | 15,180 |
| 13 Dec 2023 | 21.25 | 21.80 | 21.25 | 21.35 | 20.66 | 11,098 |
| 12 Dec 2023 | 21.25 | 21.38 | 21.25 | 21.31 | 20.63 | 8,679 |
| 11 Dec 2023 | 21.31 | 21.42 | 21.23 | 21.30 | 20.62 | 16,090 |
| *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.