Singapore markets closed

Bank of America Corporation (BAC-PE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.54-0.10 (-0.42%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.5723.7323.5423.5423.5411,889
27 Mar 202423.5523.6923.5123.6423.6414,683
26 Mar 202423.5523.6823.5223.6023.6016,210
25 Mar 202423.4623.6523.4623.5323.538,201
22 Mar 202423.7323.8723.3223.5723.5717,206
21 Mar 202423.5923.6923.5523.6123.617,419
20 Mar 202423.4023.5623.3523.4523.4524,617
19 Mar 202423.3523.5423.3523.4523.4515,204
18 Mar 202423.2523.4023.2523.3523.3510,678
15 Mar 202423.2923.3723.1523.2523.2510,694
14 Mar 202423.4523.5423.2523.4023.409,631
13 Mar 202423.5223.5923.3923.4323.4330,601
12 Mar 202423.3523.5223.2523.4723.4722,863
11 Mar 202423.2823.4923.2823.3123.3117,445
08 Mar 202423.2823.3923.2623.3523.3512,891
07 Mar 202423.2423.2523.1723.2423.2414,545
06 Mar 202423.0523.2023.0523.1823.1815,657
05 Mar 202422.9523.1022.9523.0823.0823,736
04 Mar 202423.0523.1322.9222.9222.9213,831
01 Mar 202423.4223.4523.0923.1023.1045,433
29 Feb 202423.2723.5023.1423.4723.4722,336
28 Feb 202423.1923.2323.0823.0923.0913,336
27 Feb 202423.1623.2523.0523.0723.078,274
26 Feb 202423.1623.2823.0323.1523.1527,170
23 Feb 202423.0923.2723.0523.2223.2222,574
22 Feb 202423.0423.1122.9923.0323.0323,957
21 Feb 202423.0223.1322.8622.9322.9330,855
20 Feb 202422.8522.9822.8522.9222.9212,963
16 Feb 202423.0123.0122.8822.8822.8822,526
15 Feb 202423.1423.1422.9622.9622.9650,449
14 Feb 202423.0523.1322.9223.0023.0024,845
13 Feb 202422.9523.0922.8322.9122.9138,368
12 Feb 202422.8523.2222.8023.1423.1441,860
09 Feb 202422.7022.9222.7022.8122.818,787
08 Feb 202422.6522.6722.5022.5922.5910,997
07 Feb 202422.5022.6422.4322.5622.5620,640
06 Feb 202422.4422.5622.2622.4922.4919,276
05 Feb 202422.4022.4122.2322.3322.3316,794
02 Feb 202422.5522.6122.3822.5022.5016,815
01 Feb 202422.7422.7422.5422.5722.5726,637
31 Jan 202422.7222.7422.5022.7322.7319,742
30 Jan 202422.6322.7822.6022.7422.7414,809
30 Jan 20240.38278 Dividend
29 Jan 202423.0623.1223.0023.0322.6528,009
26 Jan 202423.1323.1822.8123.0722.6925,417
25 Jan 202423.1023.2023.0023.1322.7536,170
24 Jan 202422.9923.1922.8923.0722.6923,290
23 Jan 202422.8522.9822.7522.8522.4716,621
22 Jan 202422.7922.9022.6822.7722.3915,065
19 Jan 202422.6022.7522.5022.6222.2418,720
18 Jan 202422.7822.7822.4722.5822.2024,169
17 Jan 202422.7522.7822.6122.6722.2925,195
16 Jan 202422.9022.9022.7222.7522.3727,298
12 Jan 202422.9522.9522.7922.8822.5029,801
11 Jan 202422.7922.8922.7122.8222.4423,924
10 Jan 202422.8522.9622.7322.8922.5127,235
09 Jan 202422.7922.9422.6022.8322.4617,419
08 Jan 202422.6522.7922.5722.7922.4121,114
05 Jan 202422.5422.7022.5122.5822.2025,800
04 Jan 202422.5922.7022.5822.6222.2414,452
03 Jan 202422.5722.7222.4022.6022.2224,613
02 Jan 202422.8022.8522.4522.6522.2738,346
29 Dec 202322.4723.1722.4522.9022.52167,347
28 Dec 202322.3122.4722.2622.4722.1022,499
27 Dec 202322.3322.4022.3122.4022.0311,915
26 Dec 202322.2022.4222.2022.3521.9812,075
22 Dec 202322.3122.3322.0922.2521.8821,284
21 Dec 202322.0122.2521.9022.2521.8814,427
20 Dec 202321.8522.0821.7322.0121.6437,680
19 Dec 202321.6021.8621.5121.7221.3613,175
18 Dec 202321.4621.5821.3721.4921.1318,721
15 Dec 202321.5121.6621.3021.3320.9816,030
14 Dec 202321.5021.6421.3021.3521.0015,180
13 Dec 202321.2521.8021.2521.3520.9911,098
12 Dec 202321.2521.3821.2521.3120.968,679
11 Dec 202321.3121.4221.2321.3020.9516,090
08 Dec 202321.5421.6021.3321.4121.059,527
07 Dec 202321.4321.6021.4321.5421.1811,512
06 Dec 202321.3521.4921.3021.4321.0724,043
05 Dec 202321.2121.3721.1121.2120.8626,797
04 Dec 202321.2721.3021.1221.2020.8511,650
01 Dec 202321.0321.2920.6321.2620.9130,192
30 Nov 202320.8121.1220.3921.1220.7788,340
29 Nov 202320.7220.9920.7120.7120.3710,611
28 Nov 202320.7520.9020.5620.8020.4542,015
27 Nov 202320.6620.8020.6620.7520.416,479
24 Nov 202320.6020.7020.5520.5620.221,809
22 Nov 202320.7620.7620.4720.5720.228,468
21 Nov 202320.6020.7720.6020.7120.3718,495
20 Nov 202320.6720.8020.6120.7620.4218,570
17 Nov 202320.7520.8020.5620.7020.3622,289
16 Nov 202320.5620.6720.4020.6720.3328,604
15 Nov 202320.7120.7320.4320.5520.2126,978
14 Nov 202320.7520.8920.5520.5920.2510,440
13 Nov 202320.5820.5820.3120.5220.1815,213
10 Nov 202320.4820.5820.3420.5720.2310,462
09 Nov 202320.4920.4920.2420.4020.069,950
08 Nov 202320.4220.6120.4120.4120.0738,975
07 Nov 202320.3520.5720.2820.4220.0824,915
06 Nov 202320.2320.5120.1920.5020.1617,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...