Singapore markets closed

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.20+0.03 (+0.11%)
As of 09:32AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202327.3427.2827.1627.2027.20876,402
26 Sept 202327.3427.5027.0127.1727.1742,218,900
25 Sept 202327.5027.6227.3527.6027.6032,749,200
22 Sept 202328.0728.1927.6027.6427.6441,080,100
21 Sept 202328.3628.5928.0228.0528.0539,861,300
20 Sept 202328.8128.9728.5328.5528.5526,641,100
19 Sept 202328.7628.9428.5128.6528.6534,888,100
18 Sept 202328.8028.8028.4928.7628.7625,752,300
15 Sept 202328.9529.0928.7528.8428.8461,166,000
14 Sept 202329.1729.4429.1029.2029.2044,634,800
13 Sept 202329.1229.1928.7028.8828.8837,215,700
12 Sept 202328.4629.1428.4028.9728.9742,284,000
11 Sept 202328.5128.7628.4028.4828.4834,168,300
08 Sept 202328.1228.3827.9628.3628.3636,513,900
07 Sept 202328.4128.5528.0628.1328.1335,023,600
06 Sept 202328.4028.5628.1228.3928.3945,022,600
05 Sept 202328.9429.1228.5028.6528.6546,543,600
01 Sept 202328.7629.1328.7628.9828.9835,192,000
31 Aug 202328.9328.9728.5328.6728.6737,243,000
31 Aug 20230.24 Dividend
30 Aug 202329.2229.2728.9329.0428.8033,366,400
29 Aug 202328.8929.2628.7229.1728.9330,428,200
28 Aug 202328.6929.0028.5728.7628.5233,075,200
25 Aug 202328.6428.7928.3028.5028.2634,253,200
24 Aug 202328.4028.7928.3728.6228.3831,934,800
23 Aug 202328.4528.5128.1828.4528.2144,686,600
22 Aug 202329.1329.2428.4228.4428.2037,586,400
21 Aug 202329.2229.3028.8029.1528.9134,959,000
18 Aug 202329.0429.3528.9829.1128.8731,418,000
17 Aug 202329.4429.5429.1129.2829.0437,202,200
16 Aug 202329.7529.8429.2129.2929.0547,220,400
15 Aug 202330.5030.5529.8429.9429.6943,406,100
14 Aug 202331.0531.1130.7530.9330.6732,563,700
11 Aug 202330.8031.4030.7531.2931.0335,709,900
10 Aug 202331.0131.3230.8030.9430.6826,062,600
09 Aug 202331.2231.2830.8330.8630.6030,732,100
08 Aug 202331.3031.3130.4831.2731.0145,951,800
07 Aug 202331.4131.9031.4131.8831.6231,745,200
04 Aug 202331.3631.6731.1731.3031.0430,755,100
03 Aug 202330.9431.5530.8831.4131.1527,933,400
02 Aug 202331.1631.2830.7831.1930.9338,855,100
01 Aug 202331.8431.9431.4231.6231.3632,712,000
31 Jul 202331.9032.2531.7832.0031.7429,093,400
28 Jul 202332.1532.1631.7131.9031.6433,296,500
27 Jul 202332.4332.7431.8231.9531.6945,529,500
26 Jul 202332.2432.5432.1532.4132.1441,814,600
25 Jul 202332.7632.7932.0732.1531.8851,208,800
24 Jul 202332.0032.8531.9832.6532.3864,548,600
21 Jul 202331.8732.1131.4231.9831.7270,813,600
20 Jul 202331.3331.8031.2631.6931.4342,128,800
19 Jul 202330.8931.7030.6931.5331.2770,619,800
18 Jul 202330.0030.8629.9230.7030.4598,253,800
17 Jul 202329.1529.5629.1229.4029.1649,477,200
14 Jul 202330.0030.1029.0529.1128.8758,660,500
13 Jul 202329.5229.8729.4129.6729.4239,589,000
12 Jul 202329.5129.8929.2729.3629.1241,855,500
11 Jul 202328.6629.0828.4229.0228.7840,978,700
10 Jul 202328.5928.8528.4728.6628.4236,086,000
07 Jul 202328.3028.8228.2928.5328.2934,231,500
06 Jul 202328.8028.8228.1028.2828.0552,098,000
05 Jul 202329.1429.4228.9529.0828.8437,492,000
03 Jul 202328.7029.3528.6529.2028.9630,995,800
30 Jun 202328.9429.1128.6728.6928.4550,370,700
29 Jun 202328.5029.0028.4028.6628.4268,376,400
28 Jun 202328.2528.2727.9028.0727.8437,803,800
27 Jun 202328.1028.4027.9528.2428.0139,081,800
26 Jun 202327.8028.2827.7928.0927.8647,519,300
23 Jun 202327.7427.8927.5927.7527.5254,998,400
22 Jun 202328.5028.5327.9027.9627.7350,742,900
21 Jun 202328.7829.0028.5428.5728.3339,553,400
20 Jun 202329.0129.0428.5828.8728.6339,040,900
16 Jun 202329.5329.6829.1629.1928.9553,028,200
15 Jun 202328.9029.4728.6929.3729.1342,044,900
14 Jun 202329.5729.7328.9929.1228.8838,322,800
13 Jun 202329.1329.8029.0329.4029.1642,718,800
12 Jun 202329.3029.5628.9129.1328.8941,011,300
09 Jun 202329.2029.4029.0829.2729.0332,671,800
08 Jun 202329.2829.3828.9929.2328.9941,483,100
07 Jun 202329.3029.6529.0129.4829.2444,502,600
06 Jun 202328.4629.4328.4529.2328.9946,297,900
05 Jun 202328.8228.8228.3028.5428.3034,757,800
02 Jun 202328.1628.9528.1228.7128.4766,511,100
01 Jun 202327.7627.9827.3427.7827.5557,426,100
01 Jun 20230.22 Dividend
31 May 202328.1028.1627.4827.7927.3461,905,200
30 May 202328.3228.4927.9528.2627.8041,819,600
26 May 202328.2028.4027.7928.3127.8557,879,100
25 May 202327.9928.2427.8828.1727.7240,517,800
24 May 202328.3328.5128.0028.1027.6550,606,900
23 May 202328.3229.0828.3028.5828.1251,400,400
22 May 202328.3028.4528.0128.3427.8836,473,700
19 May 202328.4628.6728.0328.1127.6649,984,200
18 May 202328.4428.5028.0028.4728.0151,146,100
17 May 202327.7428.6727.7328.5728.1161,750,400
16 May 202327.7827.9027.3327.3626.9233,347,500
15 May 202327.1027.8227.0327.6527.2038,722,800
12 May 202327.5227.5526.8827.0926.6538,101,300
11 May 202327.0127.4926.8827.3926.9534,897,300
10 May 202327.9628.0027.0227.3226.8844,446,400
09 May 202327.4227.8327.2427.6627.2132,188,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...