Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,061.42 +50.82 (+1.01%) Dow
38,441.54 +201.56 (+0.53%) Nasdaq
15,671.68 +220.38 (+1.43%) Bitcoin USD
66,755.63 +837.69 (+1.27%) CMC Crypto 200
1,434.15 +19.39 (+1.37%)
Bank of America Corporation (BAC-PK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 24.62 | 24.78 | 24.63 | 24.73 | 24.73 | 13,601 |
| 22 Apr 2024 | 24.49 | 24.63 | 24.49 | 24.57 | 24.57 | 35,769 |
| 19 Apr 2024 | 24.35 | 24.58 | 24.35 | 24.49 | 24.49 | 42,643 |
| 18 Apr 2024 | 24.49 | 24.55 | 24.35 | 24.42 | 24.42 | 38,667 |
| 17 Apr 2024 | 24.59 | 24.66 | 24.50 | 24.52 | 24.52 | 32,420 |
| 16 Apr 2024 | 24.38 | 24.55 | 24.14 | 24.46 | 24.46 | 56,899 |
| 15 Apr 2024 | 24.73 | 24.73 | 24.42 | 24.42 | 24.42 | 117,715 |
| 12 Apr 2024 | 24.82 | 24.82 | 24.68 | 24.69 | 24.69 | 56,321 |
| 11 Apr 2024 | 24.96 | 24.96 | 24.73 | 24.74 | 24.74 | 90,865 |
| 10 Apr 2024 | 24.90 | 25.00 | 24.82 | 24.97 | 24.97 | 222,126 |
| 09 Apr 2024 | 25.03 | 25.05 | 24.96 | 25.05 | 25.05 | 41,734 |
| 08 Apr 2024 | 25.05 | 25.07 | 24.99 | 25.02 | 25.02 | 33,798 |
| 05 Apr 2024 | 24.98 | 25.11 | 24.98 | 25.06 | 25.06 | 69,800 |
| 04 Apr 2024 | 24.94 | 25.05 | 24.93 | 25.03 | 25.03 | 87,110 |
| 03 Apr 2024 | 24.80 | 24.94 | 24.65 | 24.93 | 24.93 | 103,041 |
| 02 Apr 2024 | 24.73 | 24.89 | 24.66 | 24.87 | 24.87 | 64,719 |
| 01 Apr 2024 | 24.87 | 24.94 | 24.70 | 24.87 | 24.87 | 79,974 |
| 28 Mar 2024 | 24.97 | 25.01 | 24.85 | 24.89 | 24.89 | 86,971 |
| 28 Mar 2024 | 0.367188 Dividend | |||||
| 27 Mar 2024 | 25.21 | 25.31 | 25.13 | 25.30 | 24.93 | 82,006 |
| 26 Mar 2024 | 25.07 | 25.27 | 25.07 | 25.23 | 24.86 | 101,061 |
| 25 Mar 2024 | 25.15 | 25.19 | 25.06 | 25.10 | 24.74 | 43,957 |
| 22 Mar 2024 | 25.17 | 25.22 | 25.09 | 25.17 | 24.80 | 51,075 |
| 21 Mar 2024 | 25.20 | 25.25 | 25.16 | 25.21 | 24.84 | 54,225 |
| 20 Mar 2024 | 25.09 | 25.20 | 25.09 | 25.15 | 24.78 | 41,551 |
| 19 Mar 2024 | 25.06 | 25.18 | 25.04 | 25.12 | 24.76 | 62,374 |
| 18 Mar 2024 | 24.99 | 25.09 | 24.98 | 25.09 | 24.73 | 71,076 |
| 15 Mar 2024 | 24.93 | 25.03 | 24.93 | 24.99 | 24.63 | 57,617 |
| 14 Mar 2024 | 24.95 | 24.95 | 24.87 | 24.92 | 24.56 | 117,371 |
| 13 Mar 2024 | 24.97 | 24.98 | 24.90 | 24.94 | 24.58 | 87,105 |
| 12 Mar 2024 | 25.02 | 25.03 | 24.92 | 24.94 | 24.58 | 69,821 |
| 11 Mar 2024 | 24.96 | 25.04 | 24.96 | 24.98 | 24.61 | 41,774 |
| 08 Mar 2024 | 24.99 | 25.05 | 24.95 | 24.99 | 24.63 | 54,362 |
| 07 Mar 2024 | 25.00 | 25.06 | 24.95 | 24.99 | 24.62 | 78,117 |
| 06 Mar 2024 | 24.98 | 25.02 | 24.95 | 24.98 | 24.62 | 45,900 |
| 05 Mar 2024 | 24.83 | 24.97 | 24.83 | 24.97 | 24.61 | 25,714 |
| 04 Mar 2024 | 24.87 | 24.98 | 24.83 | 24.83 | 24.47 | 29,390 |
| 01 Mar 2024 | 24.91 | 25.00 | 24.87 | 24.87 | 24.51 | 50,920 |
| 29 Feb 2024 | 24.92 | 25.09 | 24.82 | 25.01 | 24.65 | 97,557 |
| 28 Feb 2024 | 25.01 | 25.09 | 24.90 | 24.90 | 24.54 | 46,786 |
| 27 Feb 2024 | 25.00 | 25.06 | 24.97 | 25.04 | 24.68 | 60,460 |
| 26 Feb 2024 | 25.00 | 25.05 | 24.89 | 25.05 | 24.69 | 49,422 |
| 23 Feb 2024 | 24.93 | 25.07 | 24.93 | 25.01 | 24.65 | 59,561 |
| 22 Feb 2024 | 24.90 | 24.97 | 24.85 | 24.95 | 24.59 | 44,616 |
| 21 Feb 2024 | 24.97 | 24.99 | 24.84 | 24.84 | 24.48 | 30,226 |
| 20 Feb 2024 | 24.91 | 24.96 | 24.86 | 24.93 | 24.57 | 57,645 |
| 16 Feb 2024 | 24.81 | 24.90 | 24.81 | 24.89 | 24.53 | 64,795 |
| 15 Feb 2024 | 24.83 | 24.94 | 24.74 | 24.86 | 24.50 | 61,648 |
| 14 Feb 2024 | 24.70 | 24.86 | 24.70 | 24.76 | 24.40 | 41,458 |
| 13 Feb 2024 | 24.78 | 24.91 | 24.66 | 24.70 | 24.34 | 75,875 |
| 12 Feb 2024 | 24.90 | 24.97 | 24.90 | 24.97 | 24.61 | 41,891 |
| 09 Feb 2024 | 24.87 | 25.00 | 24.85 | 24.95 | 24.59 | 74,530 |
| 08 Feb 2024 | 24.81 | 24.92 | 24.81 | 24.87 | 24.51 | 84,076 |
| 07 Feb 2024 | 24.97 | 24.97 | 24.83 | 24.87 | 24.51 | 65,944 |
| 06 Feb 2024 | 24.83 | 24.93 | 24.83 | 24.89 | 24.53 | 51,092 |
| 05 Feb 2024 | 24.99 | 25.00 | 24.86 | 24.91 | 24.55 | 34,845 |
| 02 Feb 2024 | 25.03 | 25.11 | 25.00 | 25.05 | 24.69 | 33,869 |
| 01 Feb 2024 | 25.11 | 25.20 | 25.00 | 25.10 | 24.74 | 46,647 |
| 31 Jan 2024 | 25.06 | 25.14 | 24.98 | 25.01 | 24.65 | 62,888 |
| 30 Jan 2024 | 25.09 | 25.15 | 25.02 | 25.15 | 24.78 | 53,797 |
| 29 Jan 2024 | 25.05 | 25.08 | 24.95 | 25.08 | 24.72 | 60,544 |
| 26 Jan 2024 | 25.07 | 25.07 | 25.00 | 25.05 | 24.69 | 51,708 |
| 25 Jan 2024 | 25.04 | 25.08 | 24.99 | 25.07 | 24.71 | 97,843 |
| 24 Jan 2024 | 25.02 | 25.08 | 24.93 | 25.03 | 24.67 | 88,413 |
| 23 Jan 2024 | 24.97 | 24.97 | 24.88 | 24.93 | 24.57 | 71,107 |
| 22 Jan 2024 | 24.89 | 24.99 | 24.83 | 24.99 | 24.63 | 62,967 |
| 19 Jan 2024 | 24.68 | 24.83 | 24.60 | 24.82 | 24.46 | 44,989 |
| 18 Jan 2024 | 24.83 | 24.83 | 24.55 | 24.68 | 24.32 | 60,082 |
| 17 Jan 2024 | 24.62 | 24.79 | 24.59 | 24.74 | 24.38 | 62,440 |
| 16 Jan 2024 | 24.82 | 24.87 | 24.67 | 24.73 | 24.37 | 40,054 |
| 12 Jan 2024 | 24.80 | 24.89 | 24.80 | 24.85 | 24.49 | 38,349 |
| 11 Jan 2024 | 24.74 | 24.89 | 24.68 | 24.80 | 24.44 | 48,018 |
| 10 Jan 2024 | 24.86 | 24.90 | 24.74 | 24.74 | 24.38 | 42,890 |
| 09 Jan 2024 | 24.85 | 24.95 | 24.75 | 24.87 | 24.51 | 34,332 |
| 08 Jan 2024 | 24.82 | 24.93 | 24.70 | 24.88 | 24.52 | 71,867 |
| 05 Jan 2024 | 24.70 | 24.87 | 24.60 | 24.74 | 24.38 | 53,076 |
| 04 Jan 2024 | 24.54 | 24.74 | 24.53 | 24.74 | 24.38 | 29,691 |
| 03 Jan 2024 | 24.62 | 24.76 | 24.48 | 24.65 | 24.29 | 64,756 |
| 02 Jan 2024 | 24.65 | 24.70 | 24.50 | 24.69 | 24.33 | 53,300 |
| 29 Dec 2023 | 24.62 | 24.75 | 24.50 | 24.73 | 24.37 | 236,763 |
| 28 Dec 2023 | 24.67 | 24.74 | 24.60 | 24.61 | 24.25 | 92,152 |
| 28 Dec 2023 | 0.367188 Dividend | |||||
| 27 Dec 2023 | 24.83 | 24.98 | 24.80 | 24.97 | 24.25 | 99,019 |
| 26 Dec 2023 | 24.73 | 24.83 | 24.72 | 24.83 | 24.11 | 79,608 |
| 22 Dec 2023 | 24.87 | 24.89 | 24.71 | 24.77 | 24.05 | 93,388 |
| 21 Dec 2023 | 24.93 | 24.98 | 24.79 | 24.84 | 24.12 | 97,825 |
| 20 Dec 2023 | 24.80 | 24.90 | 24.78 | 24.82 | 24.10 | 90,714 |
| 19 Dec 2023 | 24.66 | 24.87 | 24.66 | 24.82 | 24.10 | 81,671 |
| 18 Dec 2023 | 24.92 | 24.95 | 24.63 | 24.73 | 24.01 | 80,007 |
| 15 Dec 2023 | 24.78 | 25.02 | 24.78 | 24.96 | 24.24 | 234,269 |
| 14 Dec 2023 | 24.72 | 24.94 | 24.63 | 24.89 | 24.17 | 101,993 |
| 13 Dec 2023 | 24.25 | 24.62 | 24.18 | 24.58 | 23.87 | 57,246 |
| 12 Dec 2023 | 24.16 | 24.31 | 24.12 | 24.21 | 23.51 | 119,987 |
| 11 Dec 2023 | 24.26 | 24.28 | 24.06 | 24.21 | 23.51 | 69,813 |
| 08 Dec 2023 | 24.25 | 24.34 | 24.09 | 24.33 | 23.62 | 89,862 |
| 07 Dec 2023 | 24.24 | 24.39 | 24.24 | 24.32 | 23.61 | 70,054 |
| 06 Dec 2023 | 24.21 | 24.27 | 24.16 | 24.18 | 23.48 | 43,780 |
| 05 Dec 2023 | 24.12 | 24.23 | 24.08 | 24.13 | 23.43 | 72,182 |
| 04 Dec 2023 | 24.06 | 24.18 | 23.96 | 24.07 | 23.37 | 102,218 |
| 01 Dec 2023 | 23.99 | 24.22 | 23.91 | 24.20 | 23.50 | 76,049 |
| *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.