Singapore markets open in 7 hours 21 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.90-0.11 (-0.26%)
At close: 04:00PM EDT
42.68 -0.22 (-0.51%)
After hours: 07:59PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202442.8643.5642.6942.9042.9043,861,100
18 Jul 202443.6244.2442.9343.0143.0148,549,200
17 Jul 202443.6544.4443.6543.9843.9865,713,600
16 Jul 202442.5244.4042.2244.1344.1375,953,300
15 Jul 202441.8542.2341.7041.8941.8936,648,100
12 Jul 202441.4941.9241.0941.5941.5931,856,600
11 Jul 202441.7741.9041.3941.8141.8133,824,600
10 Jul 202441.2841.7641.0741.7441.7425,333,400
09 Jul 202440.7641.8340.6041.4241.4234,697,200
08 Jul 202440.6041.0440.4340.6240.6226,728,500
05 Jul 202440.9340.9640.2940.4140.4123,489,000
03 Jul 202441.0241.2040.7540.9040.9017,100,700
02 Jul 202440.0040.9639.9640.9340.9335,626,100
01 Jul 202439.9140.3439.6740.0140.0126,770,500
28 Jun 202439.7440.0639.3239.7739.7752,028,200
27 Jun 202438.7039.3538.3439.2539.2529,464,200
26 Jun 202439.1739.3538.4739.0039.0044,310,200
25 Jun 202439.7840.0739.3539.3839.3830,928,600
24 Jun 202439.7740.3439.6540.0240.0231,064,900
21 Jun 202439.8539.9139.3739.4939.4972,251,500
20 Jun 202439.7840.3139.7539.9939.9929,383,300
18 Jun 202439.5640.0239.4639.9939.9930,804,500
17 Jun 202439.0939.5338.9839.5139.5126,135,400
14 Jun 202439.1039.4838.9139.2439.2432,347,900
13 Jun 202439.2939.3538.9339.2639.2640,018,700
12 Jun 202439.8039.8839.1039.4139.4138,964,700
11 Jun 202439.3339.3538.4638.8638.8644,629,000
10 Jun 202439.5839.8439.2139.6739.6737,182,700
07 Jun 202439.2839.9639.2839.7839.7825,928,700
07 Jun 20240.24 Dividend
06 Jun 202439.9140.0039.4239.7039.4638,676,400
05 Jun 202439.8239.9939.5239.9639.7234,140,300
04 Jun 202439.6240.1439.4239.6839.4426,974,200
03 Jun 202440.0440.1939.3639.8839.6431,898,600
31 May 202438.7040.0838.6639.9939.7558,188,400
30 May 202438.7339.1237.5938.6338.4051,008,600
29 May 202438.8438.9038.5638.7238.4926,677,500
28 May 202439.6539.7439.1139.3239.0831,217,900
24 May 202439.1639.7839.0739.7039.4622,162,100
23 May 202439.7739.8438.9439.1738.9339,033,900
22 May 202439.4139.8139.3439.7639.5242,837,600
21 May 202438.7739.7538.7739.6539.4131,799,200
20 May 202439.2639.4738.7938.8238.5928,369,800
17 May 202439.4539.4939.1639.2939.0525,537,300
16 May 202438.9239.3638.7139.2238.9832,554,200
15 May 202438.8039.2438.7838.9138.6734,084,400
14 May 202438.4038.7938.3738.4938.2627,594,800
13 May 202438.6238.7838.1838.2137.9824,060,600
10 May 202438.4838.7838.3338.4538.2227,359,100
09 May 202437.5338.4237.4638.2838.0526,855,400
08 May 202437.7037.8237.5237.7137.4832,803,300
07 May 202437.7038.1537.7037.8437.6129,119,500
06 May 202437.6637.7937.3637.6937.4628,422,300
03 May 202437.2537.5337.0837.2537.0234,082,700
02 May 202437.3737.4936.6536.8836.6634,860,300
01 May 202437.2137.5136.7736.9536.7332,272,000
30 Apr 202437.3537.6736.9837.0136.7930,283,800
29 Apr 202437.8438.0637.4537.5537.3226,438,800
26 Apr 202437.9338.3137.7837.8337.6028,668,700
25 Apr 202437.9338.2737.3837.9137.6841,116,000
24 Apr 202438.0238.4938.0038.3238.0928,670,600
23 Apr 202437.9438.4237.8338.3738.1439,180,300
22 Apr 202437.0037.9136.8737.7337.5043,867,100
19 Apr 202436.1037.1236.0636.9736.7556,240,900
18 Apr 202435.5435.9935.1835.7735.5544,506,200
17 Apr 202434.8935.7534.7535.2335.0265,951,400
16 Apr 202436.1036.1734.1534.6834.4795,566,100
15 Apr 202436.3336.7635.7635.9535.7344,392,000
12 Apr 202435.8136.0935.5335.7935.5747,118,300
11 Apr 202436.7536.7536.0536.3536.1338,604,000
10 Apr 202437.1837.2336.5536.6536.4337,610,700
09 Apr 202437.5137.7737.2037.7337.5030,977,700
08 Apr 202437.2037.5837.1337.5037.2729,470,300
05 Apr 202436.8137.3436.7337.1136.8930,818,000
04 Apr 202437.7037.9636.8736.9236.7042,888,200
03 Apr 202437.4038.0237.2737.4437.2133,338,500
02 Apr 202437.1937.5837.1637.3037.0734,806,800
01 Apr 202437.9438.3537.4437.5237.2933,908,000
28 Mar 202437.7238.0037.4237.9237.6942,262,500
27 Mar 202437.2537.8537.2437.8137.5836,350,200
26 Mar 202437.0037.2436.8037.0936.8733,673,400
25 Mar 202437.1037.2836.8436.8636.6430,480,200
22 Mar 202437.4137.6137.0037.0536.8328,955,900
21 Mar 202436.9337.6036.8837.5137.2843,219,500
20 Mar 202435.8436.8835.7336.7536.5340,519,000
19 Mar 202435.8936.3935.8536.0335.8146,113,800
18 Mar 202435.6636.0935.3936.0135.7950,617,900
15 Mar 202435.2836.0135.2435.4135.2069,638,100
14 Mar 202435.9236.2235.4835.6935.4740,178,100
13 Mar 202435.9636.4535.9636.0835.8638,289,600
12 Mar 202435.9036.1535.7835.9635.7429,260,400
11 Mar 202435.3935.9335.2735.8935.6734,131,500
08 Mar 202435.8736.1335.5035.6035.3842,749,600
07 Mar 202435.6035.9035.2535.6335.4135,900,700
06 Mar 202435.6535.7935.0735.4235.2149,149,700
05 Mar 202434.9335.7234.8735.3935.1847,591,600
04 Mar 202434.2935.4234.2535.1534.9449,136,400
01 Mar 202434.5334.6534.0334.3534.1438,424,200
29 Feb 202434.3334.6534.1534.5234.3143,863,400
29 Feb 20240.24 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...