Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

37.91

-0.41

(-1.07%)

At close: 04:00PM EDT

37.80

-0.11

(-0.29%)

After hours:

07:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	37.93	38.27	37.38	37.91	37.91	41,083,600
Apr 24, 2024	38.02	38.49	38.00	38.32	38.32	28,670,600
Apr 23, 2024	37.94	38.42	37.83	38.37	38.37	39,180,300
Apr 22, 2024	37.00	37.91	36.87	37.73	37.73	43,867,100
Apr 19, 2024	36.10	37.12	36.06	36.97	36.97	56,240,900
Apr 18, 2024	35.54	35.99	35.18	35.77	35.77	44,506,200
Apr 17, 2024	34.89	35.75	34.75	35.23	35.23	65,951,400
Apr 16, 2024	36.10	36.17	34.15	34.68	34.68	95,566,100
Apr 15, 2024	36.33	36.76	35.76	35.95	35.95	44,392,000
Apr 12, 2024	35.81	36.09	35.53	35.79	35.79	47,118,300
Apr 11, 2024	36.75	36.75	36.05	36.35	36.35	38,604,000
Apr 10, 2024	37.18	37.23	36.55	36.65	36.65	37,610,700
Apr 09, 2024	37.51	37.77	37.20	37.73	37.73	30,977,700
Apr 08, 2024	37.20	37.58	37.13	37.50	37.50	29,470,300
Apr 05, 2024	36.81	37.34	36.73	37.11	37.11	30,818,000
Apr 04, 2024	37.70	37.96	36.87	36.92	36.92	42,888,200
Apr 03, 2024	37.40	38.02	37.27	37.44	37.44	33,338,500
Apr 02, 2024	37.19	37.58	37.16	37.30	37.30	34,806,800
Apr 01, 2024	37.94	38.35	37.44	37.52	37.52	33,908,000
Mar 28, 2024	37.72	38.00	37.42	37.92	37.92	42,262,500
Mar 27, 2024	37.25	37.85	37.24	37.81	37.81	36,350,200
Mar 26, 2024	37.00	37.24	36.80	37.09	37.09	33,673,400
Mar 25, 2024	37.10	37.28	36.84	36.86	36.86	30,480,200
Mar 22, 2024	37.41	37.61	37.00	37.05	37.05	28,955,900
Mar 21, 2024	36.93	37.60	36.88	37.51	37.51	43,219,500
Mar 20, 2024	35.84	36.88	35.73	36.75	36.75	40,519,000
Mar 19, 2024	35.89	36.39	35.85	36.03	36.03	46,113,800
Mar 18, 2024	35.66	36.09	35.39	36.01	36.01	50,617,900
Mar 15, 2024	35.28	36.01	35.24	35.41	35.41	69,638,100
Mar 14, 2024	35.92	36.22	35.48	35.69	35.69	40,178,100
Mar 13, 2024	35.96	36.45	35.96	36.08	36.08	38,289,600
Mar 12, 2024	35.90	36.15	35.78	35.96	35.96	29,260,400
Mar 11, 2024	35.39	35.93	35.27	35.89	35.89	34,131,500
Mar 08, 2024	35.87	36.13	35.50	35.60	35.60	42,749,600
Mar 07, 2024	35.60	35.90	35.25	35.63	35.63	35,900,700
Mar 06, 2024	35.65	35.79	35.07	35.42	35.42	49,149,700
Mar 05, 2024	34.93	35.72	34.87	35.39	35.39	47,591,600
Mar 04, 2024	34.29	35.42	34.25	35.15	35.15	49,136,400
Mar 01, 2024	34.53	34.65	34.03	34.35	34.35	38,424,200
Feb 29, 2024	34.33	34.65	34.15	34.52	34.52	43,863,400
Feb 29, 2024	0.24 Dividend
Feb 28, 2024	34.22	34.60	34.11	34.31	34.07	39,548,600
Feb 27, 2024	33.73	34.43	33.71	34.28	34.04	40,536,300
Feb 26, 2024	33.79	34.22	33.53	33.61	33.37	31,129,200
Feb 23, 2024	33.73	34.05	33.49	33.92	33.68	30,586,000
Feb 22, 2024	33.37	34.07	33.37	33.61	33.37	42,756,900
Feb 21, 2024	33.36	33.74	33.17	33.70	33.46	37,878,900
Feb 20, 2024	33.78	34.09	33.77	33.96	33.72	30,372,900
Feb 16, 2024	33.92	34.15	32.49	34.09	33.85	33,257,400
Feb 15, 2024	33.32	34.24	33.32	34.07	33.83	41,683,100
Feb 14, 2024	32.98	33.18	32.87	33.13	32.90	27,833,900
Feb 13, 2024	33.12	33.31	32.35	32.75	32.52	43,801,500
Feb 12, 2024	33.00	33.97	32.98	33.62	33.38	34,160,400
Feb 09, 2024	33.10	33.25	32.84	33.07	32.84	36,176,000
Feb 08, 2024	33.05	33.28	32.80	33.12	32.89	36,852,200
Feb 07, 2024	33.06	33.26	32.63	33.18	32.95	29,660,100
Feb 06, 2024	32.92	33.36	32.88	33.04	32.81	27,188,000
Feb 05, 2024	33.11	33.29	32.86	32.99	32.76	43,573,000
Feb 02, 2024	33.37	33.71	33.17	33.47	33.24	40,401,300
Feb 01, 2024	33.93	34.25	32.93	33.55	33.32	57,084,800
Jan 31, 2024	34.57	35.10	34.00	34.01	33.77	54,716,000
Jan 30, 2024	33.90	34.89	33.84	34.79	34.55	60,315,700
Jan 29, 2024	33.40	33.65	33.24	33.61	33.37	30,269,300
Jan 26, 2024	33.40	33.67	33.32	33.43	33.20	30,839,800
Jan 25, 2024	33.21	33.45	32.83	33.39	33.16	46,204,000
Jan 24, 2024	33.03	33.34	32.91	32.98	32.75	36,403,900
Jan 23, 2024	32.54	32.82	32.39	32.77	32.54	30,003,400
Jan 22, 2024	32.36	32.99	32.32	32.55	32.32	43,903,400
Jan 19, 2024	31.80	32.23	31.57	32.22	31.99	49,331,400
Jan 18, 2024	31.75	31.77	31.40	31.73	31.51	35,484,400
Jan 17, 2024	31.72	31.99	31.27	31.80	31.58	48,811,300
Jan 16, 2024	32.41	32.51	31.82	32.12	31.90	58,420,800
Jan 12, 2024	32.25	33.19	31.96	32.80	32.57	74,320,300
Jan 11, 2024	33.36	33.50	32.78	33.15	32.92	48,790,600
Jan 10, 2024	33.50	33.63	33.24	33.60	33.36	34,904,000
Jan 09, 2024	33.82	33.84	33.51	33.63	33.39	39,268,800
Jan 08, 2024	34.30	34.30	33.64	34.16	33.92	40,253,900
Jan 05, 2024	33.80	34.69	33.71	34.43	34.19	49,228,900
Jan 04, 2024	33.57	34.31	33.54	33.80	33.56	39,834,600
Jan 03, 2024	33.65	33.77	33.24	33.53	33.30	45,988,700
Jan 02, 2024	33.39	34.07	33.27	33.90	33.66	36,668,600
Dec 29, 2023	33.94	33.99	33.55	33.67	33.43	28,037,800
Dec 28, 2023	33.82	33.97	33.77	33.88	33.64	21,799,600
Dec 27, 2023	33.80	33.95	33.66	33.84	33.60	24,498,600
Dec 26, 2023	33.45	33.96	33.37	33.86	33.62	24,845,400
Dec 22, 2023	33.21	33.67	33.20	33.43	33.20	37,258,100
Dec 21, 2023	33.24	33.45	32.89	33.20	32.97	32,325,700
Dec 20, 2023	33.38	33.71	32.95	32.98	32.75	44,711,400
Dec 19, 2023	33.03	33.67	32.80	33.51	33.28	44,534,800
Dec 18, 2023	33.71	33.79	33.41	33.43	33.20	40,694,700
Dec 15, 2023	33.82	34.02	33.29	33.60	33.36	83,732,200
Dec 14, 2023	32.62	34.07	32.57	33.94	33.70	107,190,000
Dec 13, 2023	30.75	32.13	30.63	32.04	31.82	60,311,100
Dec 12, 2023	30.77	30.86	30.45	30.74	30.52	34,566,700
Dec 11, 2023	30.92	31.08	30.71	30.85	30.63	32,254,000
Dec 08, 2023	30.67	31.14	30.61	30.96	30.74	34,786,800
Dec 07, 2023	30.59	30.93	30.54	30.66	30.45	32,699,600
Dec 06, 2023	30.78	31.52	30.44	30.53	30.32	49,803,100
Dec 05, 2023	30.68	30.79	30.33	30.58	30.37	45,723,100
Dec 04, 2023	30.53	31.00	30.52	30.82	30.60	37,811,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7321-0.0002(-0.03%)

CRUDE OIL83.77+0.20(+0.24%)

Bitcoin CAD88,120.78+368.01(+0.42%)

Bank of America Corporation (BAC)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7321
-0.0002(-0.03%)

CRUDE OIL
83.77
+0.20(+0.24%)

Bitcoin CAD
88,120.78
+368.01(+0.42%)