Canada markets open in 7 hours 37 minutes

Bank of America Corporation (BAC-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.61+0.09 (+0.38%)
At close: 03:55PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202423.5623.7123.5623.6123.6113,299
Apr 22, 202423.4423.6223.3723.5223.5211,840
Apr 19, 202423.2423.4223.1623.4223.4219,460
Apr 18, 202423.3623.3623.0923.1623.1613,916
Apr 17, 202423.1723.2823.0823.1623.168,836
Apr 16, 202423.0023.1822.8623.0623.069,072
Apr 15, 202423.4123.4123.0023.0323.0323,745
Apr 12, 202423.4123.4723.3023.3223.3210,538
Apr 11, 202423.5323.5323.3023.4123.4114,420
Apr 10, 202423.6023.6523.4123.5023.5023,414
Apr 09, 202423.6123.6923.5523.6923.695,799
Apr 08, 202423.7123.7323.5523.6423.647,958
Apr 05, 202423.6023.8023.5523.6123.6113,582
Apr 04, 202423.6423.8223.5323.6323.6318,428
Apr 03, 202423.4223.7023.2623.6223.6213,765
Apr 02, 202423.4923.6123.2923.4823.4819,016
Apr 01, 202423.7023.7923.5123.5723.5727,864
Mar 28, 202423.5723.7323.5423.5423.5411,889
Mar 27, 202423.5523.6923.5123.6423.6414,683
Mar 26, 202423.5523.6823.5223.6023.6016,210
Mar 25, 202423.4623.6523.4623.5323.538,201
Mar 22, 202423.7323.8723.3223.5723.5717,206
Mar 21, 202423.5923.6923.5523.6123.617,419
Mar 20, 202423.4023.5623.3523.4523.4524,617
Mar 19, 202423.3523.5423.3523.4523.4515,204
Mar 18, 202423.2523.4023.2523.3523.3510,678
Mar 15, 202423.2923.3723.1523.2523.2510,694
Mar 14, 202423.4523.5423.2523.4023.409,631
Mar 13, 202423.5223.5923.3923.4323.4330,601
Mar 12, 202423.3523.5223.2523.4723.4722,863
Mar 11, 202423.2823.4923.2823.3123.3117,445
Mar 08, 202423.2823.3923.2623.3523.3512,891
Mar 07, 202423.2423.2523.1723.2423.2414,545
Mar 06, 202423.0523.2023.0523.1823.1815,657
Mar 05, 202422.9523.1022.9523.0823.0823,736
Mar 04, 202423.0523.1322.9222.9222.9213,831
Mar 01, 202423.4223.4523.0923.1023.1045,433
Feb 29, 202423.2723.5023.1423.4723.4722,336
Feb 28, 202423.1923.2323.0823.0923.0913,336
Feb 27, 202423.1623.2523.0523.0723.078,274
Feb 26, 202423.1623.2823.0323.1523.1527,170
Feb 23, 202423.0923.2723.0523.2223.2222,574
Feb 22, 202423.0423.1122.9923.0323.0323,957
Feb 21, 202423.0223.1322.8622.9322.9330,855
Feb 20, 202422.8522.9822.8522.9222.9212,963
Feb 16, 202423.0123.0122.8822.8822.8822,526
Feb 15, 202423.1423.1422.9622.9622.9650,449
Feb 14, 202423.0523.1322.9223.0023.0024,845
Feb 13, 202422.9523.0922.8322.9122.9138,368
Feb 12, 202422.8523.2222.8023.1423.1441,860
Feb 09, 202422.7022.9222.7022.8122.818,787
Feb 08, 202422.6522.6722.5022.5922.5910,997
Feb 07, 202422.5022.6422.4322.5622.5620,640
Feb 06, 202422.4422.5622.2622.4922.4919,276
Feb 05, 202422.4022.4122.2322.3322.3316,794
Feb 02, 202422.5522.6122.3822.5022.5016,815
Feb 01, 202422.7422.7422.5422.5722.5726,637
Jan 31, 202422.7222.7422.5022.7322.7319,742
Jan 30, 202422.6322.7822.6022.7422.7414,809
Jan 30, 20240.38278 Dividend
Jan 29, 202423.0623.1223.0023.0322.6528,009
Jan 26, 202423.1323.1822.8123.0722.6925,417
Jan 25, 202423.1023.2023.0023.1322.7536,170
Jan 24, 202422.9923.1922.8923.0722.6923,290
Jan 23, 202422.8522.9822.7522.8522.4716,621
Jan 22, 202422.7922.9022.6822.7722.3915,065
Jan 19, 202422.6022.7522.5022.6222.2418,720
Jan 18, 202422.7822.7822.4722.5822.2024,169
Jan 17, 202422.7522.7822.6122.6722.2925,195
Jan 16, 202422.9022.9022.7222.7522.3727,298
Jan 12, 202422.9522.9522.7922.8822.5029,801
Jan 11, 202422.7922.8922.7122.8222.4423,924
Jan 10, 202422.8522.9622.7322.8922.5127,235
Jan 09, 202422.7922.9422.6022.8322.4617,419
Jan 08, 202422.6522.7922.5722.7922.4121,114
Jan 05, 202422.5422.7022.5122.5822.2025,800
Jan 04, 202422.5922.7022.5822.6222.2414,452
Jan 03, 202422.5722.7222.4022.6022.2224,613
Jan 02, 202422.8022.8522.4522.6522.2738,346
Dec 29, 202322.4723.1722.4522.9022.52167,347
Dec 28, 202322.3122.4722.2622.4722.1022,499
Dec 27, 202322.3322.4022.3122.4022.0311,915
Dec 26, 202322.2022.4222.2022.3521.9812,075
Dec 22, 202322.3122.3322.0922.2521.8821,284
Dec 21, 202322.0122.2521.9022.2521.8814,427
Dec 20, 202321.8522.0821.7322.0121.6437,680
Dec 19, 202321.6021.8621.5121.7221.3613,175
Dec 18, 202321.4621.5821.3721.4921.1318,721
Dec 15, 202321.5121.6621.3021.3320.9816,030
Dec 14, 202321.5021.6421.3021.3521.0015,180
Dec 13, 202321.2521.8021.2521.3520.9911,098
Dec 12, 202321.2521.3821.2521.3120.968,679
Dec 11, 202321.3121.4221.2321.3020.9516,090
Dec 08, 202321.5421.6021.3321.4121.059,527
Dec 07, 202321.4321.6021.4321.5421.1811,512
Dec 06, 202321.3521.4921.3021.4321.0724,043
Dec 05, 202321.2121.3721.1121.2120.8626,797
Dec 04, 202321.2721.3021.1221.2020.8511,650
Dec 01, 202321.0321.2920.6321.2620.9130,192
Nov 30, 202320.8121.1220.3921.1220.7788,340
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...