Bank of America Corporation (BAC-PS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.48

+0.08

(+0.39%)

At close: 04:00PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	20.45	20.51	20.34	20.48	20.48	25,333
May 09, 2024	20.57	20.57	20.32	20.40	20.40	230,025
May 08, 2024	20.73	20.74	20.48	20.50	20.50	32,090
May 07, 2024	20.85	20.92	20.72	20.76	20.76	57,309
May 06, 2024	20.84	20.89	20.73	20.77	20.77	55,367
May 03, 2024	20.74	20.83	20.67	20.75	20.75	27,027
May 02, 2024	20.58	20.65	20.41	20.56	20.56	91,995
May 01, 2024	20.46	20.59	20.34	20.50	20.50	38,938
Apr 30, 2024	20.58	20.63	20.23	20.23	20.23	87,735
Apr 30, 2024	0.296875 Dividend
Apr 29, 2024	20.87	20.93	20.77	20.87	20.57	24,979
Apr 26, 2024	20.87	21.05	20.75	20.75	20.45	16,659
Apr 25, 2024	20.88	20.96	20.67	20.77	20.47	57,704
Apr 24, 2024	21.09	21.28	20.93	21.12	20.82	30,092
Apr 23, 2024	20.76	21.16	20.69	21.16	20.86	38,263
Apr 22, 2024	20.59	20.74	20.56	20.72	20.43	23,338
Apr 19, 2024	20.54	20.69	20.46	20.59	20.30	40,423
Apr 18, 2024	20.60	20.60	20.36	20.46	20.17	26,725
Apr 17, 2024	20.62	20.71	20.51	20.55	20.26	24,880
Apr 16, 2024	20.49	20.65	20.28	20.50	20.21	47,665
Apr 15, 2024	21.05	21.05	20.58	20.60	20.31	51,123
Apr 12, 2024	21.25	21.25	21.02	21.05	20.75	29,218
Apr 11, 2024	21.41	21.45	21.05	21.18	20.88	38,924
Apr 10, 2024	21.59	21.59	21.25	21.36	21.06	44,903
Apr 09, 2024	21.90	21.90	21.75	21.76	21.45	36,983
Apr 08, 2024	21.79	21.90	21.72	21.78	21.47	40,056
Apr 05, 2024	21.76	21.88	21.73	21.83	21.52	21,281
Apr 04, 2024	21.74	21.91	21.74	21.83	21.52	50,225
Apr 03, 2024	21.55	21.70	21.49	21.66	21.35	72,974
Apr 02, 2024	21.82	21.88	21.60	21.67	21.36	64,683
Apr 01, 2024	22.01	22.06	21.77	21.97	21.66	55,896
Mar 28, 2024	22.03	22.21	21.96	22.10	21.79	85,150
Mar 27, 2024	21.83	22.06	21.71	22.06	21.74	59,742
Mar 26, 2024	21.78	21.84	21.68	21.73	21.42	17,742
Mar 25, 2024	21.85	21.85	21.68	21.72	21.41	36,341
Mar 22, 2024	21.92	21.92	21.74	21.80	21.49	156,928
Mar 21, 2024	21.75	21.99	21.75	21.78	21.47	52,082
Mar 20, 2024	21.85	21.86	21.63	21.67	21.36	95,322
Mar 19, 2024	21.75	21.85	21.69	21.75	21.44	50,068
Mar 18, 2024	21.59	21.79	21.53	21.70	21.39	86,167
Mar 15, 2024	21.70	21.74	21.52	21.62	21.31	18,539
Mar 14, 2024	21.84	21.84	21.63	21.70	21.39	37,707
Mar 13, 2024	21.93	22.00	21.83	21.83	21.52	53,028
Mar 12, 2024	21.89	21.98	21.82	21.96	21.65	51,079
Mar 11, 2024	21.89	21.97	21.81	21.92	21.60	45,095
Mar 08, 2024	21.75	21.91	21.74	21.89	21.58	27,282
Mar 07, 2024	21.76	21.78	21.65	21.75	21.44	33,955
Mar 06, 2024	21.71	21.74	21.53	21.63	21.32	233,565
Mar 05, 2024	21.66	21.71	21.58	21.65	21.34	23,718
Mar 04, 2024	21.67	21.79	21.58	21.58	21.27	26,571
Mar 01, 2024	21.74	21.80	21.57	21.69	21.38	69,341
Feb 29, 2024	21.65	21.96	21.44	21.75	21.44	186,444
Feb 28, 2024	21.71	21.78	21.56	21.56	21.25	61,135
Feb 27, 2024	21.74	21.75	21.63	21.70	21.39	51,069
Feb 26, 2024	21.70	21.71	21.53	21.71	21.40	41,627
Feb 23, 2024	21.54	21.72	21.47	21.66	21.35	56,346
Feb 22, 2024	21.44	21.54	21.43	21.44	21.14	36,818
Feb 21, 2024	21.42	21.53	21.32	21.32	21.02	165,596
Feb 20, 2024	21.35	21.47	21.25	21.42	21.12	79,832
Feb 16, 2024	21.22	21.33	21.20	21.30	21.00	120,283
Feb 15, 2024	21.23	21.36	21.17	21.30	21.00	50,877
Feb 14, 2024	21.29	21.38	21.20	21.21	20.91	89,448
Feb 13, 2024	21.22	21.32	21.12	21.31	21.01	168,799
Feb 12, 2024	21.44	21.50	21.27	21.47	21.16	46,021
Feb 09, 2024	21.27	21.39	21.25	21.35	21.05	245,262
Feb 08, 2024	21.27	21.30	21.15	21.27	20.97	172,222
Feb 07, 2024	21.31	21.36	21.22	21.36	21.06	72,922
Feb 06, 2024	21.22	21.33	21.20	21.27	20.97	30,359
Feb 05, 2024	21.39	21.39	21.12	21.18	20.88	46,948
Feb 02, 2024	21.50	21.55	21.45	21.48	21.17	14,577
Feb 01, 2024	21.57	21.62	21.38	21.62	21.31	33,391
Jan 31, 2024	21.40	21.55	21.36	21.43	21.13	37,711
Jan 31, 2024	0.296875 Dividend
Jan 30, 2024	21.50	21.72	21.41	21.72	21.12	45,715
Jan 29, 2024	21.40	21.53	21.39	21.51	20.91	55,102
Jan 26, 2024	21.40	21.50	21.35	21.42	20.82	26,954
Jan 25, 2024	21.31	21.54	21.19	21.35	20.76	56,899
Jan 24, 2024	21.25	21.28	21.02	21.23	20.64	25,673
Jan 23, 2024	21.01	21.20	20.94	21.14	20.55	105,958
Jan 22, 2024	20.84	21.04	20.82	21.02	20.44	39,054
Jan 19, 2024	20.67	20.77	20.53	20.76	20.18	28,645
Jan 18, 2024	21.00	21.01	20.47	20.60	20.03	222,300
Jan 17, 2024	20.93	21.00	20.84	20.91	20.33	26,549
Jan 16, 2024	21.20	21.24	20.99	20.99	20.41	24,893
Jan 12, 2024	21.18	21.29	21.12	21.24	20.65	21,097
Jan 11, 2024	21.07	21.19	21.02	21.07	20.49	25,044
Jan 10, 2024	21.10	21.19	20.99	21.05	20.47	26,652
Jan 09, 2024	20.99	21.11	20.92	21.00	20.42	15,834
Jan 08, 2024	20.82	21.00	20.77	21.00	20.42	32,718
Jan 05, 2024	20.83	20.91	20.79	20.84	20.26	45,184
Jan 04, 2024	20.74	20.91	20.65	20.80	20.22	39,268
Jan 03, 2024	20.73	20.93	20.58	20.75	20.18	53,335
Jan 02, 2024	20.80	20.92	20.67	20.79	20.21	49,938
Dec 29, 2023	20.86	20.98	20.61	20.80	20.22	114,748
Dec 28, 2023	21.20	21.20	20.86	20.86	20.28	76,393
Dec 27, 2023	21.20	21.20	21.02	21.17	20.58	149,633
Dec 26, 2023	21.22	21.28	21.07	21.09	20.51	49,332
Dec 22, 2023	21.30	21.36	21.03	21.07	20.49	95,764
Dec 21, 2023	21.18	21.25	21.10	21.19	20.60	57,379
Dec 20, 2023	20.83	21.20	20.83	21.10	20.52	121,701
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.87(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.04(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,859.88+159.70(+0.19%)

Bank of America Corporation (BAC-PS)

S&P/TSX
22,308.93
-66.87(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.04(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,859.88
+159.70(+0.19%)