Singapore markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.70+0.53 (+1.35%)
At close: 04:00PM EDT
39.71 +0.01 (+0.03%)
After hours: 07:57PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202439.1639.7839.0739.7039.7022,162,100
23 May 202439.7739.8438.9439.1739.1739,033,900
22 May 202439.4139.8139.3439.7639.7642,837,600
21 May 202438.7739.7538.7739.6539.6531,799,200
20 May 202439.2639.4738.7938.8238.8228,369,800
17 May 202439.4539.4939.1639.2939.2925,537,300
16 May 202438.9239.3638.7139.2239.2232,554,200
15 May 202438.8039.2438.7838.9138.9134,084,400
14 May 202438.4038.7938.3738.4938.4927,594,800
13 May 202438.6238.7838.1838.2138.2124,060,600
10 May 202438.4838.7838.3338.4538.4527,359,100
09 May 202437.5338.4237.4638.2838.2826,855,400
08 May 202437.7037.8237.5237.7137.7132,803,300
07 May 202437.7038.1537.7037.8437.8429,119,500
06 May 202437.6637.7937.3637.6937.6928,422,300
03 May 202437.2537.5337.0837.2537.2534,082,700
02 May 202437.3737.4936.6536.8836.8834,860,300
01 May 202437.2137.5136.7736.9536.9532,272,000
30 Apr 202437.3537.6736.9837.0137.0130,283,800
29 Apr 202437.8438.0637.4537.5537.5526,438,800
26 Apr 202437.9338.3137.7837.8337.8328,668,700
25 Apr 202437.9338.2737.3837.9137.9141,116,000
24 Apr 202438.0238.4938.0038.3238.3228,670,600
23 Apr 202437.9438.4237.8338.3738.3739,180,300
22 Apr 202437.0037.9136.8737.7337.7343,867,100
19 Apr 202436.1037.1236.0636.9736.9756,240,900
18 Apr 202435.5435.9935.1835.7735.7744,506,200
17 Apr 202434.8935.7534.7535.2335.2365,951,400
16 Apr 202436.1036.1734.1534.6834.6895,566,100
15 Apr 202436.3336.7635.7635.9535.9544,392,000
12 Apr 202435.8136.0935.5335.7935.7947,118,300
11 Apr 202436.7536.7536.0536.3536.3538,604,000
10 Apr 202437.1837.2336.5536.6536.6537,610,700
09 Apr 202437.5137.7737.2037.7337.7330,977,700
08 Apr 202437.2037.5837.1337.5037.5029,470,300
05 Apr 202436.8137.3436.7337.1137.1130,818,000
04 Apr 202437.7037.9636.8736.9236.9242,888,200
03 Apr 202437.4038.0237.2737.4437.4433,338,500
02 Apr 202437.1937.5837.1637.3037.3034,806,800
01 Apr 202437.9438.3537.4437.5237.5233,908,000
28 Mar 202437.7238.0037.4237.9237.9242,262,500
27 Mar 202437.2537.8537.2437.8137.8136,350,200
26 Mar 202437.0037.2436.8037.0937.0933,673,400
25 Mar 202437.1037.2836.8436.8636.8630,480,200
22 Mar 202437.4137.6137.0037.0537.0528,955,900
21 Mar 202436.9337.6036.8837.5137.5143,219,500
20 Mar 202435.8436.8835.7336.7536.7540,519,000
19 Mar 202435.8936.3935.8536.0336.0346,113,800
18 Mar 202435.6636.0935.3936.0136.0150,617,900
15 Mar 202435.2836.0135.2435.4135.4169,638,100
14 Mar 202435.9236.2235.4835.6935.6940,178,100
13 Mar 202435.9636.4535.9636.0836.0838,289,600
12 Mar 202435.9036.1535.7835.9635.9629,260,400
11 Mar 202435.3935.9335.2735.8935.8934,131,500
08 Mar 202435.8736.1335.5035.6035.6042,749,600
07 Mar 202435.6035.9035.2535.6335.6335,900,700
06 Mar 202435.6535.7935.0735.4235.4249,149,700
05 Mar 202434.9335.7234.8735.3935.3947,591,600
04 Mar 202434.2935.4234.2535.1535.1549,136,400
01 Mar 202434.5334.6534.0334.3534.3538,424,200
29 Feb 202434.3334.6534.1534.5234.5243,863,400
29 Feb 20240.24 Dividend
28 Feb 202434.2234.6034.1134.3134.0739,548,600
27 Feb 202433.7334.4333.7134.2834.0440,536,300
26 Feb 202433.7934.2233.5333.6133.3731,129,200
23 Feb 202433.7334.0533.4933.9233.6830,586,000
22 Feb 202433.3734.0733.3733.6133.3742,756,900
21 Feb 202433.3633.7433.1733.7033.4637,878,900
20 Feb 202433.7834.0933.7733.9633.7230,372,900
16 Feb 202433.9234.1532.4934.0933.8533,257,400
15 Feb 202433.3234.2433.3234.0733.8341,683,100
14 Feb 202432.9833.1832.8733.1332.9027,833,900
13 Feb 202433.1233.3132.3532.7532.5243,801,500
12 Feb 202433.0033.9732.9833.6233.3834,160,400
09 Feb 202433.1033.2532.8433.0732.8436,176,000
08 Feb 202433.0533.2832.8033.1232.8936,852,200
07 Feb 202433.0633.2632.6333.1832.9529,660,100
06 Feb 202432.9233.3632.8833.0432.8127,188,000
05 Feb 202433.1133.2932.8632.9932.7643,573,000
02 Feb 202433.3733.7133.1733.4733.2440,401,300
01 Feb 202433.9334.2532.9333.5533.3257,084,800
31 Jan 202434.5735.1034.0034.0133.7754,716,000
30 Jan 202433.9034.8933.8434.7934.5560,315,700
29 Jan 202433.4033.6533.2433.6133.3730,269,300
26 Jan 202433.4033.6733.3233.4333.2030,839,800
25 Jan 202433.2133.4532.8333.3933.1646,204,000
24 Jan 202433.0333.3432.9132.9832.7536,403,900
23 Jan 202432.5432.8232.3932.7732.5430,003,400
22 Jan 202432.3632.9932.3232.5532.3243,903,400
19 Jan 202431.8032.2331.5732.2231.9949,331,400
18 Jan 202431.7531.7731.4031.7331.5135,484,400
17 Jan 202431.7231.9931.2731.8031.5848,811,300
16 Jan 202432.4132.5131.8232.1231.9058,420,800
12 Jan 202432.2533.1931.9632.8032.5774,320,300
11 Jan 202433.3633.5032.7833.1532.9248,790,600
10 Jan 202433.5033.6333.2433.6033.3634,904,000
09 Jan 202433.8233.8433.5133.6333.3939,268,800
08 Jan 202434.3034.3033.6434.1633.9240,253,900
05 Jan 202433.8034.6933.7134.4334.1949,228,900
04 Jan 202433.5734.3133.5433.8033.5639,834,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...