Canada markets close in 5 hours 6 minutes

Bank of America Corporation (BAC-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.62-0.20 (-0.81%)
As of 10:46AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202424.6624.6524.5324.6224.6210,290
Apr 24, 202424.8324.8624.6824.8224.8266,630
Apr 23, 202424.6224.8724.6224.8724.8743,539
Apr 22, 202424.4924.6324.4924.5724.5735,769
Apr 19, 202424.3524.5824.3524.4924.4942,643
Apr 18, 202424.4924.5524.3524.4224.4238,667
Apr 17, 202424.5924.6624.5024.5224.5232,420
Apr 16, 202424.3824.5524.1424.4624.4656,899
Apr 15, 202424.7324.7324.4224.4224.42117,715
Apr 12, 202424.8224.8224.6824.6924.6956,321
Apr 11, 202424.9624.9624.7324.7424.7490,865
Apr 10, 202424.9025.0024.8224.9724.97222,126
Apr 09, 202425.0325.0524.9625.0525.0541,734
Apr 08, 202425.0525.0724.9925.0225.0233,798
Apr 05, 202424.9825.1124.9825.0625.0669,800
Apr 04, 202424.9425.0524.9325.0325.0387,110
Apr 03, 202424.8024.9424.6524.9324.93103,041
Apr 02, 202424.7324.8924.6624.8724.8764,719
Apr 01, 202424.8724.9424.7024.8724.8779,974
Mar 28, 202424.9725.0124.8524.8924.8986,971
Mar 28, 20240.367188 Dividend
Mar 27, 202425.2125.3125.1325.3024.9382,006
Mar 26, 202425.0725.2725.0725.2324.86101,061
Mar 25, 202425.1525.1925.0625.1024.7443,957
Mar 22, 202425.1725.2225.0925.1724.8051,075
Mar 21, 202425.2025.2525.1625.2124.8454,225
Mar 20, 202425.0925.2025.0925.1524.7841,551
Mar 19, 202425.0625.1825.0425.1224.7662,374
Mar 18, 202424.9925.0924.9825.0924.7371,076
Mar 15, 202424.9325.0324.9324.9924.6357,617
Mar 14, 202424.9524.9524.8724.9224.56117,371
Mar 13, 202424.9724.9824.9024.9424.5887,105
Mar 12, 202425.0225.0324.9224.9424.5869,821
Mar 11, 202424.9625.0424.9624.9824.6141,774
Mar 08, 202424.9925.0524.9524.9924.6354,362
Mar 07, 202425.0025.0624.9524.9924.6278,117
Mar 06, 202424.9825.0224.9524.9824.6245,900
Mar 05, 202424.8324.9724.8324.9724.6125,714
Mar 04, 202424.8724.9824.8324.8324.4729,390
Mar 01, 202424.9125.0024.8724.8724.5150,920
Feb 29, 202424.9225.0924.8225.0124.6597,557
Feb 28, 202425.0125.0924.9024.9024.5446,786
Feb 27, 202425.0025.0624.9725.0424.6860,460
Feb 26, 202425.0025.0524.8925.0524.6949,422
Feb 23, 202424.9325.0724.9325.0124.6559,561
Feb 22, 202424.9024.9724.8524.9524.5944,616
Feb 21, 202424.9724.9924.8424.8424.4830,226
Feb 20, 202424.9124.9624.8624.9324.5757,645
Feb 16, 202424.8124.9024.8124.8924.5364,795
Feb 15, 202424.8324.9424.7424.8624.5061,648
Feb 14, 202424.7024.8624.7024.7624.4041,458
Feb 13, 202424.7824.9124.6624.7024.3475,875
Feb 12, 202424.9024.9724.9024.9724.6141,891
Feb 09, 202424.8725.0024.8524.9524.5974,530
Feb 08, 202424.8124.9224.8124.8724.5184,076
Feb 07, 202424.9724.9724.8324.8724.5165,944
Feb 06, 202424.8324.9324.8324.8924.5351,092
Feb 05, 202424.9925.0024.8624.9124.5534,845
Feb 02, 202425.0325.1125.0025.0524.6933,869
Feb 01, 202425.1125.2025.0025.1024.7446,647
Jan 31, 202425.0625.1424.9825.0124.6562,888
Jan 30, 202425.0925.1525.0225.1524.7853,797
Jan 29, 202425.0525.0824.9525.0824.7260,544
Jan 26, 202425.0725.0725.0025.0524.6951,708
Jan 25, 202425.0425.0824.9925.0724.7197,843
Jan 24, 202425.0225.0824.9325.0324.6788,413
Jan 23, 202424.9724.9724.8824.9324.5771,107
Jan 22, 202424.8924.9924.8324.9924.6362,967
Jan 19, 202424.6824.8324.6024.8224.4644,989
Jan 18, 202424.8324.8324.5524.6824.3260,082
Jan 17, 202424.6224.7924.5924.7424.3862,440
Jan 16, 202424.8224.8724.6724.7324.3740,054
Jan 12, 202424.8024.8924.8024.8524.4938,349
Jan 11, 202424.7424.8924.6824.8024.4448,018
Jan 10, 202424.8624.9024.7424.7424.3842,890
Jan 09, 202424.8524.9524.7524.8724.5134,332
Jan 08, 202424.8224.9324.7024.8824.5271,867
Jan 05, 202424.7024.8724.6024.7424.3853,076
Jan 04, 202424.5424.7424.5324.7424.3829,691
Jan 03, 202424.6224.7624.4824.6524.2964,756
Jan 02, 202424.6524.7024.5024.6924.3353,300
Dec 29, 202324.6224.7524.5024.7324.37236,763
Dec 28, 202324.6724.7424.6024.6124.2592,152
Dec 28, 20230.367188 Dividend
Dec 27, 202324.8324.9824.8024.9724.2599,019
Dec 26, 202324.7324.8324.7224.8324.1179,608
Dec 22, 202324.8724.8924.7124.7724.0593,388
Dec 21, 202324.9324.9824.7924.8424.1297,825
Dec 20, 202324.8024.9024.7824.8224.1090,714
Dec 19, 202324.6624.8724.6624.8224.1081,671
Dec 18, 202324.9224.9524.6324.7324.0180,007
Dec 15, 202324.7825.0224.7824.9624.24234,269
Dec 14, 202324.7224.9424.6324.8924.17101,993
Dec 13, 202324.2524.6224.1824.5823.8757,246
Dec 12, 202324.1624.3124.1224.2123.51119,987
Dec 11, 202324.2624.2824.0624.2123.5169,813
Dec 08, 202324.2524.3424.0924.3323.6289,862
Dec 07, 202324.2424.3924.2424.3223.6170,054
Dec 06, 202324.2124.2724.1624.1823.4843,780
Dec 05, 202324.1224.2324.0824.1323.4372,182
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...