Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.87-1.02 (-2.27%)
At close: 04:00PM EST
43.95 +0.08 (+0.18%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202145.0045.0743.6043.8743.8774,585,600
02 Dec 202144.3345.5044.0044.8944.8957,821,400
02 Dec 20210.21 Dividend
01 Dec 202145.2245.7043.8143.8443.6360,601,600
30 Nov 202144.7645.2244.3644.4744.2677,193,600
29 Nov 202146.4246.7045.1745.5945.3750,231,100
26 Nov 202145.5246.0444.7545.7645.5455,110,100
24 Nov 202147.4247.9847.2147.6347.4040,060,000
23 Nov 202146.8747.6546.6747.5047.2749,362,900
22 Nov 202146.7246.8745.9146.2846.0653,697,100
19 Nov 202145.7045.7744.8345.4045.1848,429,500
18 Nov 202146.7146.8146.2146.3246.1030,639,000
17 Nov 202147.0847.2046.4546.5146.2932,963,700
16 Nov 202147.1847.2846.6947.0846.8535,120,800
15 Nov 202147.2647.3946.9047.0546.8235,335,500
12 Nov 202147.5147.5346.7646.9146.6944,252,200
11 Nov 202147.3147.8947.0147.4947.2631,194,800
10 Nov 202146.7547.5246.6547.2347.0039,385,600
09 Nov 202146.6547.3646.4146.8846.6636,900,300
08 Nov 202147.3547.8047.2547.3447.1133,815,500
05 Nov 202147.6047.8246.8246.9746.7538,264,600
04 Nov 202148.1548.1546.8847.3347.1047,646,300
03 Nov 202147.8048.6947.6148.3748.1442,553,000
02 Nov 202147.5748.4247.3547.8847.6536,283,400
01 Nov 202148.1048.1747.2847.8547.6236,937,200
29 Oct 202147.7548.1347.5247.7847.5531,754,700
28 Oct 202147.5948.0047.3047.7847.5537,209,600
27 Oct 202147.4848.1747.0347.0446.8145,790,800
26 Oct 202147.6648.4347.4447.9647.7335,674,800
25 Oct 202147.8047.9847.2047.5147.2831,679,500
22 Oct 202146.9947.6246.9947.5747.3436,225,600
21 Oct 202147.1047.4846.6146.8346.6136,848,600
20 Oct 202146.4947.2446.0547.0946.8640,411,000
19 Oct 202146.5046.6346.2046.4846.2632,515,500
18 Oct 202146.2946.8946.0346.2846.0649,542,500
15 Oct 202145.7746.6745.3646.3746.1564,248,200
14 Oct 202144.3745.1043.4845.0744.8582,201,000
13 Oct 202143.5543.6442.3343.1442.9343,908,000
12 Oct 202143.6744.0043.2743.5443.3336,898,300
11 Oct 202144.6044.8143.7543.7843.5736,283,500
08 Oct 202144.0744.8143.9244.3444.1339,378,800
07 Oct 202144.7944.8744.0344.1243.9146,258,800
06 Oct 202143.8544.2943.5544.2444.0347,031,700
05 Oct 202143.7744.7543.6744.2244.0154,070,700
04 Oct 202143.1144.0743.0743.3443.1348,273,400
01 Oct 202142.4843.4342.3943.0842.8740,987,100
30 Sep 202143.3543.3542.2342.4542.2547,386,400
29 Sep 202143.1843.3242.7443.0742.8644,260,200
28 Sep 202143.4344.0443.0643.1642.9560,781,200
27 Sep 202142.6843.4342.6443.2643.0549,755,400
24 Sep 202141.7242.3441.6542.1441.9439,042,300
23 Sep 202140.7641.8840.6541.6941.4949,779,800
22 Sep 202139.7540.5239.7540.1439.9546,261,400
21 Sep 202139.2739.6038.9439.1338.9438,271,100
20 Sep 202139.3839.4638.3639.1138.9267,566,200
17 Sep 202140.3440.6740.0840.5040.3192,746,000
16 Sep 202140.4840.8140.2040.4540.2642,922,000
15 Sep 202139.7340.3439.6740.1439.9552,358,200
14 Sep 202141.1341.3139.6639.8439.6553,820,400
13 Sep 202140.6040.9640.3540.9440.7442,036,300
10 Sep 202141.2241.3540.2440.2740.0840,501,500
09 Sep 202140.6641.3540.5640.9340.7336,266,400
08 Sep 202141.0841.4940.6840.7840.5836,064,400
07 Sep 202141.2541.8541.1841.3241.1243,748,600
03 Sep 202141.0241.1940.6841.0540.8541,812,400
02 Sep 202141.1141.4940.6441.0240.8244,538,900
02 Sep 20210.21 Dividend
01 Sep 202141.7541.7841.0341.1940.7852,361,900
31 Aug 202141.6742.0741.3641.7541.3454,654,600
30 Aug 202142.6342.6341.6341.6641.2544,855,600
27 Aug 202142.1242.6541.9442.4942.0746,455,500
26 Aug 202142.5042.8442.0242.0441.6341,184,500
25 Aug 202141.6642.4541.5442.1541.7351,219,900
24 Aug 202141.1041.6841.0441.4841.0735,579,300
23 Aug 202140.6341.1040.6040.9140.5135,364,500
20 Aug 202140.0940.4739.9140.3739.9740,406,200
19 Aug 202140.1240.6740.0140.1939.7951,883,900
18 Aug 202140.7741.5340.6640.7940.3950,342,500
17 Aug 202141.0541.5740.6241.0940.6843,526,900
16 Aug 202141.1641.3040.6141.2940.8838,599,100
13 Aug 202142.0942.2341.4341.6341.2241,327,800
12 Aug 202142.2342.2941.7742.1541.7337,400,100
11 Aug 202141.6042.1941.4841.9541.5458,458,200
10 Aug 202140.7141.6240.5841.4341.0244,987,300
09 Aug 202140.0540.9639.8040.6740.2756,340,100
06 Aug 202139.4740.4139.4740.1539.7558,000,800
05 Aug 202138.5739.0638.5539.0238.6434,754,500
04 Aug 202138.0338.7737.8638.2737.8942,289,800
03 Aug 202138.0638.6337.5538.5538.1739,680,600
02 Aug 202138.4038.9537.9137.9637.5949,894,000
30 Jul 202138.5138.8338.0538.3637.9846,186,000
29 Jul 202138.5538.9838.3738.6838.3043,039,100
28 Jul 202138.1938.5037.7538.1337.7543,331,100
27 Jul 202137.7238.2437.4637.9837.6139,121,400
26 Jul 202137.6638.2437.6638.1337.7532,258,000
23 Jul 202138.2038.2737.5637.7037.3348,659,400
22 Jul 202138.3638.4037.6837.9637.5952,715,600
21 Jul 202138.0538.7737.9838.4638.0849,907,400
20 Jul 202136.8638.1236.6137.6937.3259,462,900
19 Jul 202136.7537.2536.5136.9336.5783,251,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...