Yahoo

Mail

Singapore markets closed

Straits Times Index
3,084.70
+18.76(+0.61%)
S&P 500
4,581.40
+26.51(+0.58%)
Dow
35,495.87
+78.89(+0.22%)
Nasdaq
14,396.69
+114.94(+0.80%)
Bitcoin USD
37,876.14
+478.91(+1.28%)
CMC Crypto 200
782.42
-3.08(-0.39%)

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.16

+0.62

(+2.12%)

As of 10:03AM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	29.88	30.26	29.81	30.16	30.16	7,740,397
28 Nov 2023	29.53	29.65	29.32	29.53	29.53	29,696,300
27 Nov 2023	29.60	29.69	29.51	29.56	29.56	42,039,500
24 Nov 2023	29.48	29.89	29.48	29.73	29.73	15,815,600
22 Nov 2023	29.74	29.79	29.52	29.63	29.63	41,422,700
21 Nov 2023	29.99	29.99	29.55	29.66	29.66	41,611,900
20 Nov 2023	29.98	30.25	29.75	30.01	30.01	46,783,400
17 Nov 2023	29.71	30.00	29.55	29.98	29.98	38,493,300
16 Nov 2023	29.43	29.70	29.22	29.54	29.54	36,952,800
15 Nov 2023	29.20	29.73	29.20	29.62	29.62	46,968,900
14 Nov 2023	28.50	29.41	28.47	29.22	29.22	66,676,300
13 Nov 2023	27.54	27.85	27.42	27.70	27.70	28,521,800
10 Nov 2023	27.76	27.77	27.34	27.68	27.68	32,858,500
09 Nov 2023	28.07	28.08	27.40	27.53	27.53	32,267,900
08 Nov 2023	28.16	28.20	27.67	27.89	27.89	31,896,000
07 Nov 2023	28.05	28.26	27.95	28.16	28.16	33,081,900
06 Nov 2023	28.56	28.77	28.02	28.33	28.33	45,548,000
03 Nov 2023	28.16	28.93	28.13	28.42	28.42	62,595,200
02 Nov 2023	26.71	27.66	26.59	27.62	27.62	63,278,300
01 Nov 2023	26.44	26.62	26.15	26.40	26.40	44,046,300
31 Oct 2023	25.74	26.38	25.72	26.34	26.34	50,106,700
30 Oct 2023	25.32	25.78	25.28	25.69	25.69	41,891,900
27 Oct 2023	26.07	26.07	24.96	25.17	25.17	64,709,300
26 Oct 2023	25.49	26.36	25.44	26.12	26.12	60,921,000
25 Oct 2023	25.38	25.65	25.18	25.55	25.55	45,522,400
24 Oct 2023	25.74	25.87	25.40	25.47	25.47	55,975,700
23 Oct 2023	26.13	26.21	25.52	25.57	25.57	59,857,200
20 Oct 2023	26.80	26.94	26.24	26.31	26.31	62,029,800
19 Oct 2023	27.25	27.78	26.88	26.96	26.96	58,611,000
18 Oct 2023	27.54	28.04	27.21	27.31	27.31	68,371,100
17 Oct 2023	27.05	27.87	26.72	27.62	27.62	95,344,200
16 Oct 2023	27.16	27.18	26.77	26.99	26.99	56,817,500
13 Oct 2023	27.43	27.72	26.52	26.76	26.76	55,089,700
12 Oct 2023	26.97	27.08	26.61	26.90	26.90	44,249,800
11 Oct 2023	27.17	27.44	26.90	27.02	27.02	38,508,200
10 Oct 2023	26.61	27.30	26.57	27.01	27.01	51,960,100
09 Oct 2023	25.76	26.36	25.72	26.31	26.31	39,953,700
06 Oct 2023	25.77	26.23	25.47	26.07	26.07	58,120,700
05 Oct 2023	25.78	26.09	25.56	26.06	26.06	49,044,100
04 Oct 2023	25.88	26.01	25.58	25.94	25.94	55,696,400
03 Oct 2023	26.49	26.52	25.82	25.91	25.91	62,144,500
02 Oct 2023	27.27	27.36	26.58	26.70	26.70	50,388,600
29 Sept 2023	27.89	27.99	27.27	27.38	27.38	40,613,400
28 Sept 2023	27.17	27.64	27.17	27.56	27.56	36,734,300
27 Sept 2023	27.23	27.61	27.07	27.27	27.27	38,296,300
26 Sept 2023	27.34	27.50	27.01	27.17	27.17	42,237,400
25 Sept 2023	27.50	27.62	27.35	27.60	27.60	32,749,200
22 Sept 2023	28.07	28.19	27.60	27.64	27.64	41,284,400
21 Sept 2023	28.36	28.59	28.02	28.05	28.05	39,861,300
20 Sept 2023	28.81	28.97	28.53	28.55	28.55	26,641,100
19 Sept 2023	28.76	28.94	28.51	28.65	28.65	34,888,100
18 Sept 2023	28.80	28.80	28.49	28.76	28.76	25,752,300
15 Sept 2023	28.95	29.09	28.75	28.84	28.84	61,166,000
14 Sept 2023	29.17	29.44	29.10	29.20	29.20	44,634,800
13 Sept 2023	29.12	29.19	28.70	28.88	28.88	37,215,700
12 Sept 2023	28.46	29.14	28.40	28.97	28.97	42,284,000
11 Sept 2023	28.51	28.76	28.40	28.48	28.48	34,168,300
08 Sept 2023	28.12	28.38	27.96	28.36	28.36	36,513,900
07 Sept 2023	28.41	28.55	28.06	28.13	28.13	35,023,600
06 Sept 2023	28.40	28.56	28.12	28.39	28.39	45,022,600
05 Sept 2023	28.94	29.12	28.50	28.65	28.65	46,543,600
01 Sept 2023	28.76	29.13	28.76	28.98	28.98	35,192,000
31 Aug 2023	28.93	28.97	28.53	28.67	28.67	37,243,000
31 Aug 2023	0.24 Dividend
30 Aug 2023	29.22	29.27	28.93	29.04	28.80	33,366,400
29 Aug 2023	28.89	29.26	28.72	29.17	28.93	30,428,200
28 Aug 2023	28.69	29.00	28.57	28.76	28.52	33,075,200
25 Aug 2023	28.64	28.79	28.30	28.50	28.26	34,253,200
24 Aug 2023	28.40	28.79	28.37	28.62	28.38	31,934,800
23 Aug 2023	28.45	28.51	28.18	28.45	28.21	44,686,600
22 Aug 2023	29.13	29.24	28.42	28.44	28.20	37,586,400
21 Aug 2023	29.22	29.30	28.80	29.15	28.91	34,959,000
18 Aug 2023	29.04	29.35	28.98	29.11	28.87	31,418,000
17 Aug 2023	29.44	29.54	29.11	29.28	29.04	37,202,200
16 Aug 2023	29.75	29.84	29.21	29.29	29.05	47,220,400
15 Aug 2023	30.50	30.55	29.84	29.94	29.69	43,406,100
14 Aug 2023	31.05	31.11	30.75	30.93	30.67	32,563,700
11 Aug 2023	30.80	31.40	30.75	31.29	31.03	35,709,900
10 Aug 2023	31.01	31.32	30.80	30.94	30.68	26,062,600
09 Aug 2023	31.22	31.28	30.83	30.86	30.60	30,732,100
08 Aug 2023	31.30	31.31	30.48	31.27	31.01	45,951,800
07 Aug 2023	31.41	31.90	31.41	31.88	31.62	31,745,200
04 Aug 2023	31.36	31.67	31.17	31.30	31.04	30,755,100
03 Aug 2023	30.94	31.55	30.88	31.41	31.15	27,933,400
02 Aug 2023	31.16	31.28	30.78	31.19	30.93	38,855,100
01 Aug 2023	31.84	31.94	31.42	31.62	31.36	32,712,000
31 Jul 2023	31.90	32.25	31.78	32.00	31.74	29,093,400
28 Jul 2023	32.15	32.16	31.71	31.90	31.64	33,296,500
27 Jul 2023	32.43	32.74	31.82	31.95	31.69	45,529,500
26 Jul 2023	32.24	32.54	32.15	32.41	32.14	41,814,600
25 Jul 2023	32.76	32.79	32.07	32.15	31.88	51,208,800
24 Jul 2023	32.00	32.85	31.98	32.65	32.38	64,548,600
21 Jul 2023	31.87	32.11	31.42	31.98	31.72	70,813,600
20 Jul 2023	31.33	31.80	31.26	31.69	31.43	42,128,800
19 Jul 2023	30.89	31.70	30.69	31.53	31.27	70,619,800
18 Jul 2023	30.00	30.86	29.92	30.70	30.45	98,253,800
17 Jul 2023	29.15	29.56	29.12	29.40	29.16	49,477,200
14 Jul 2023	30.00	30.10	29.05	29.11	28.87	58,660,500
13 Jul 2023	29.52	29.87	29.41	29.67	29.42	39,589,000
12 Jul 2023	29.51	29.89	29.27	29.36	29.12	41,855,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.70+18.76(+0.61%)

S&P 5004,581.40+26.51(+0.58%)

Dow35,495.87+78.89(+0.22%)

Nasdaq14,396.69+114.94(+0.80%)

Bitcoin USD37,876.14+478.91(+1.28%)

CMC Crypto 200782.42-3.08(-0.39%)

Bank of America Corporation (BAC)

Straits Times Index
3,084.70
+18.76(+0.61%)

S&P 500
4,581.40
+26.51(+0.58%)

Dow
35,495.87
+78.89(+0.22%)

Nasdaq
14,396.69
+114.94(+0.80%)

Bitcoin USD
37,876.14
+478.91(+1.28%)

CMC Crypto 200
782.42
-3.08(-0.39%)