Yahoo

Mail

Singapore markets close in 1 hour 49 minutes

Straits Times Index
3,131.59
+24.50(+0.79%)
Nikkei
26,992.21
+776.42(+2.96%)
Hang Seng
17,079.51
-143.32(-0.83%)
FTSE 100
6,908.76
0.00(0.00%)
BTC-USD
19,853.81
+640.00(+3.33%)
CMC Crypto 200
450.95
+15.59(+3.58%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

31.09

+0.89

(+2.95%)

At close: 04:00PM EDT

31.15

+0.06

(+0.19%)

After hours:

07:59PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	30.59	31.28	30.20	31.09	31.09	34,571,200
30 Sept 2022	30.76	31.19	30.17	30.20	30.20	42,265,800
29 Sept 2022	30.69	30.90	30.21	30.66	30.66	35,220,900
28 Sept 2022	30.53	31.31	30.39	31.07	31.07	38,372,900
27 Sept 2022	31.27	31.37	30.30	30.57	30.57	43,396,600
26 Sept 2022	31.32	31.82	30.68	31.03	31.03	40,360,200
23 Sept 2022	31.93	32.09	31.21	31.73	31.73	55,299,700
22 Sept 2022	33.31	33.42	32.39	32.50	32.50	47,527,500
21 Sept 2022	34.31	34.40	33.12	33.15	33.15	51,667,800
20 Sept 2022	34.50	34.78	33.88	34.17	34.17	33,591,100
19 Sept 2022	33.72	34.87	33.63	34.69	34.69	29,782,000
16 Sept 2022	34.19	34.23	33.66	34.12	34.12	54,235,200
15 Sept 2022	33.79	34.90	33.70	34.51	34.51	44,863,300
14 Sept 2022	34.20	34.42	33.54	33.87	33.87	32,004,400
13 Sept 2022	34.58	34.72	33.81	34.00	34.00	40,959,600
12 Sept 2022	35.20	35.63	35.03	35.27	35.27	30,534,000
09 Sept 2022	34.98	35.25	34.84	34.94	34.94	37,295,100
08 Sept 2022	33.46	34.73	33.27	34.65	34.65	44,361,800
07 Sept 2022	32.81	33.67	32.63	33.57	33.57	40,742,600
06 Sept 2022	33.64	33.73	32.61	33.06	33.06	40,762,400
02 Sept 2022	33.93	34.48	33.27	33.43	33.43	43,987,400
01 Sept 2022	33.34	33.49	32.66	33.47	33.47	32,848,900
01 Sept 2022	0.22 Dividend
31 Aug 2022	34.14	34.37	33.60	33.61	33.39	44,917,600
30 Aug 2022	34.18	34.28	33.54	34.09	33.87	48,194,900
29 Aug 2022	33.86	34.15	33.61	33.90	33.68	34,931,000
26 Aug 2022	35.44	35.48	34.02	34.03	33.81	36,152,600
25 Aug 2022	34.60	35.28	34.45	35.14	34.91	40,576,700
24 Aug 2022	34.25	34.80	34.05	34.52	34.29	31,389,400
23 Aug 2022	34.67	34.97	34.36	34.41	34.18	26,588,000
22 Aug 2022	34.75	34.82	34.45	34.72	34.49	31,210,300
19 Aug 2022	35.96	36.03	35.31	35.48	35.25	36,485,400
18 Aug 2022	36.25	36.40	36.00	36.28	36.04	23,138,300
17 Aug 2022	36.20	36.59	36.08	36.41	36.17	27,125,600
16 Aug 2022	36.19	36.94	36.10	36.64	36.40	31,870,200
15 Aug 2022	35.84	36.30	35.67	36.25	36.01	24,908,000
12 Aug 2022	36.16	36.31	35.69	36.30	36.06	31,821,700
11 Aug 2022	35.77	36.06	35.65	35.91	35.67	50,420,800
10 Aug 2022	34.50	35.43	34.45	35.07	34.84	61,415,800
09 Aug 2022	33.65	33.96	33.41	33.92	33.70	40,196,900
08 Aug 2022	34.17	34.29	33.45	33.49	33.27	33,454,300
05 Aug 2022	33.28	34.33	33.24	33.96	33.74	35,874,500
04 Aug 2022	33.52	33.67	33.17	33.40	33.18	28,404,500
03 Aug 2022	33.42	33.75	33.17	33.64	33.42	30,065,800
02 Aug 2022	33.60	33.72	33.00	33.04	32.82	37,884,100
01 Aug 2022	33.62	33.89	33.22	33.71	33.49	32,336,700
29 Jul 2022	33.47	33.94	33.35	33.81	33.59	48,152,500
28 Jul 2022	33.50	33.75	32.90	33.32	33.10	40,176,500
27 Jul 2022	33.24	33.77	32.95	33.59	33.37	30,344,800
26 Jul 2022	33.41	33.78	32.96	33.05	32.83	30,645,700
25 Jul 2022	33.78	33.98	33.44	33.73	33.51	30,381,000
22 Jul 2022	33.60	33.94	33.09	33.43	33.21	27,115,400
21 Jul 2022	33.09	33.67	32.95	33.65	33.43	31,244,000
20 Jul 2022	33.18	33.45	32.95	33.36	33.14	35,514,900
19 Jul 2022	32.90	33.62	32.68	33.35	33.13	46,874,900
18 Jul 2022	33.08	33.38	32.10	32.26	32.05	56,382,900
15 Jul 2022	30.65	32.63	30.61	32.25	32.04	77,801,700
14 Jul 2022	30.09	30.22	29.67	30.13	29.93	51,707,800
13 Jul 2022	31.07	31.15	30.40	30.84	30.64	44,153,700
12 Jul 2022	31.02	32.03	30.98	31.36	31.15	39,527,000
11 Jul 2022	31.55	31.79	31.29	31.46	31.25	29,311,900
08 Jul 2022	32.01	32.25	31.56	31.79	31.58	31,153,800
07 Jul 2022	31.50	32.01	31.47	31.86	31.65	40,137,900
06 Jul 2022	31.01	31.25	30.64	30.98	30.78	35,933,700
05 Jul 2022	30.80	31.24	30.45	31.24	31.04	47,411,800
01 Jul 2022	30.98	31.67	30.63	31.56	31.35	40,236,100
30 Jun 2022	31.17	31.55	30.64	31.13	30.93	46,312,300
29 Jun 2022	32.23	32.44	31.66	31.86	31.65	35,149,700
28 Jun 2022	32.83	33.50	32.19	32.26	32.05	49,863,800
27 Jun 2022	32.42	32.60	31.91	32.35	32.14	47,900,300
24 Jun 2022	31.25	32.77	31.23	32.31	32.10	79,504,700
23 Jun 2022	32.38	32.41	31.26	32.08	31.87	44,091,500
22 Jun 2022	32.39	32.94	32.32	32.60	32.39	38,305,600
21 Jun 2022	32.89	33.29	32.62	32.85	32.63	53,537,200
17 Jun 2022	32.03	32.58	31.64	31.92	31.71	80,470,300
16 Jun 2022	31.50	32.00	30.86	31.85	31.64	61,363,400
15 Jun 2022	31.98	32.49	31.42	32.05	31.84	51,540,100
14 Jun 2022	31.92	32.60	31.23	31.46	31.25	49,349,800
13 Jun 2022	32.39	32.77	31.74	32.02	31.81	61,216,600
10 Jun 2022	33.68	34.04	33.02	33.17	32.95	49,318,200
09 Jun 2022	35.74	35.84	34.50	34.51	34.28	49,419,000
08 Jun 2022	35.92	36.11	35.52	35.89	35.66	33,590,600
07 Jun 2022	35.90	36.41	35.74	36.35	36.11	29,152,200
06 Jun 2022	36.70	37.21	36.10	36.15	35.91	40,394,000
03 Jun 2022	36.48	36.68	36.13	36.19	35.95	25,235,200
02 Jun 2022	36.41	36.71	36.07	36.70	36.46	35,341,900
02 Jun 2022	0.21 Dividend
01 Jun 2022	37.46	37.47	36.17	36.67	36.22	35,237,900
31 May 2022	36.82	37.53	36.61	37.20	36.74	71,609,200
27 May 2022	36.89	37.05	36.58	37.02	36.57	43,365,600
26 May 2022	36.50	36.84	36.34	36.67	36.22	60,201,200
25 May 2022	35.50	36.27	35.29	35.84	35.40	49,343,400
24 May 2022	35.47	35.96	34.96	35.65	35.21	46,146,700
23 May 2022	34.76	36.26	34.66	35.87	35.43	69,081,900
20 May 2022	34.80	34.98	32.96	33.86	33.45	62,406,500
19 May 2022	34.29	34.84	34.25	34.45	34.03	47,002,700
18 May 2022	35.62	35.69	34.60	34.88	34.45	47,396,900
17 May 2022	35.62	36.22	35.43	35.99	35.55	42,635,600
16 May 2022	35.00	35.17	34.41	34.81	34.38	39,076,500
13 May 2022	35.53	35.73	34.76	35.17	34.74	49,117,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,131.59+24.50(+0.79%)

Nikkei26,992.21+776.42(+2.96%)

Hang Seng17,079.51-143.32(-0.83%)

FTSE 1006,908.760.00(0.00%)

BTC-USD19,853.81+640.00(+3.33%)

CMC Crypto 200450.95+15.59(+3.58%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Bank of America Corporation (BAC)

Straits Times Index
3,131.59
+24.50(+0.79%)

Nikkei
26,992.21
+776.42(+2.96%)

Hang Seng
17,079.51
-143.32(-0.83%)

FTSE 100
6,908.76
0.00(0.00%)

BTC-USD
19,853.81
+640.00(+3.33%)

CMC Crypto 200
450.95
+15.59(+3.58%)