STOCKS TRADE MIXED WITH FED AND GOOGLE BREAKUP IN FOCUS

Shares of Alphabet slip in early trading, after rising in a broader tech rebound Tuesday

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.92

-0.01

(-0.01%)

As of 10:18AM EDT. Market open.

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	39.87	40.09	39.72	39.92	39.92	3,672,719
Oct 08, 2024	40.05	40.15	39.81	39.93	39.93	26,021,400
Oct 07, 2024	40.21	40.44	39.71	39.96	39.96	27,177,500
Oct 04, 2024	39.93	40.25	39.62	40.11	40.11	34,209,900
Oct 03, 2024	38.98	39.27	38.73	39.25	39.25	26,030,200
Oct 02, 2024	39.25	39.54	39.05	39.23	39.23	23,302,700
Oct 01, 2024	39.51	39.56	38.94	39.22	39.22	26,291,200
Sept 30, 2024	39.23	39.79	39.02	39.68	39.68	35,055,200
Sept 27, 2024	39.65	39.90	39.35	39.40	39.40	27,861,100
Sept 26, 2024	39.39	39.72	39.11	39.52	39.52	39,601,400
Sept 25, 2024	39.25	39.41	38.94	39.25	39.25	28,866,000
Sept 24, 2024	39.85	39.98	39.25	39.45	39.45	32,534,900
Sept 23, 2024	40.21	40.44	39.75	39.87	39.87	31,714,800
Sept 20, 2024	40.62	40.73	40.24	40.27	40.27	70,725,000
Sept 19, 2024	40.04	41.05	40.01	40.87	40.87	57,977,800
Sept 18, 2024	39.62	40.12	39.42	39.62	39.62	42,527,800
Sept 17, 2024	39.28	39.80	39.21	39.55	39.55	27,769,400
Sept 16, 2024	38.81	39.21	38.79	39.10	39.10	26,336,400
Sept 13, 2024	38.88	39.09	38.44	38.65	38.65	31,887,300
Sept 12, 2024	39.05	39.33	38.53	38.78	38.78	39,948,800
Sept 11, 2024	38.99	39.03	38.01	39.00	39.00	41,190,000
Sept 10, 2024	39.84	39.84	38.33	39.28	39.28	53,983,900
Sept 09, 2024	39.25	39.71	39.10	39.47	39.47	37,610,200
Sept 06, 2024	39.77	39.88	38.56	38.76	38.76	47,007,600
Sept 06, 2024	0.26 Dividend
Sept 05, 2024	40.80	40.94	40.01	40.14	39.88	34,214,500
Sept 04, 2024	40.66	40.95	40.28	40.50	40.24	39,629,600
Sept 03, 2024	40.58	40.90	40.23	40.70	40.44	48,489,300
Aug 30, 2024	40.17	40.86	40.13	40.75	40.49	49,098,200
Aug 29, 2024	40.05	40.34	39.53	40.17	39.91	34,810,800
Aug 28, 2024	39.34	40.27	39.33	39.95	39.69	40,700,500
Aug 27, 2024	40.00	40.13	39.61	39.67	39.41	32,323,900
Aug 26, 2024	40.00	40.20	39.66	39.92	39.66	44,659,500
Aug 23, 2024	39.27	40.17	39.27	39.77	39.51	45,616,600
Aug 22, 2024	38.78	39.29	38.57	39.24	38.99	35,421,600
Aug 21, 2024	38.87	38.99	38.39	38.75	38.50	33,751,100
Aug 20, 2024	39.12	39.24	38.34	38.69	38.44	44,440,800
Aug 19, 2024	39.48	39.74	39.45	39.67	39.41	27,268,900
Aug 16, 2024	39.00	39.42	38.99	39.34	39.09	26,886,600
Aug 15, 2024	39.43	39.68	38.97	39.03	38.78	37,379,800
Aug 14, 2024	38.52	38.92	38.43	38.81	38.56	25,658,900
Aug 13, 2024	38.37	38.48	38.12	38.46	38.21	21,553,500
Aug 12, 2024	38.50	38.73	38.01	38.17	37.92	33,040,600
Aug 09, 2024	38.16	38.45	37.91	38.28	38.03	26,411,200
Aug 08, 2024	37.82	38.42	37.66	38.21	37.96	36,557,800
Aug 07, 2024	38.10	38.59	37.27	37.30	37.06	44,952,400
Aug 06, 2024	36.65	37.31	36.54	36.92	36.68	40,614,100
Aug 05, 2024	35.65	36.96	35.14	36.65	36.41	76,075,200
Aug 02, 2024	38.00	38.53	37.18	37.58	37.34	76,728,000
Aug 01, 2024	40.44	40.45	38.98	39.50	39.24	60,107,800
Jul 31, 2024	41.23	41.38	40.22	40.31	40.05	50,851,600
Jul 30, 2024	41.05	41.89	40.81	41.28	41.01	44,163,200
Jul 29, 2024	41.78	41.88	40.98	41.09	40.82	37,133,100
Jul 26, 2024	41.58	41.96	41.41	41.67	41.40	52,049,300
Jul 25, 2024	42.02	42.30	41.66	41.68	41.41	41,593,900
Jul 24, 2024	42.28	42.75	42.07	42.19	41.92	36,567,200
Jul 23, 2024	42.22	42.78	42.15	42.41	42.14	36,705,100
Jul 22, 2024	42.64	42.87	41.96	42.30	42.03	42,838,300
Jul 19, 2024	42.86	43.56	42.69	42.90	42.62	43,903,000
Jul 18, 2024	43.62	44.24	42.93	43.01	42.73	48,549,200
Jul 17, 2024	43.65	44.44	43.65	43.98	43.70	65,713,600
Jul 16, 2024	42.52	44.40	42.22	44.13	43.84	75,953,300
Jul 15, 2024	41.85	42.23	41.70	41.89	41.62	36,648,100
Jul 12, 2024	41.49	41.92	41.09	41.59	41.32	31,856,600
Jul 11, 2024	41.77	41.90	41.39	41.81	41.54	33,824,600
Jul 10, 2024	41.28	41.76	41.07	41.74	41.47	25,333,400
Jul 09, 2024	40.76	41.83	40.60	41.42	41.15	34,697,200
Jul 08, 2024	40.60	41.04	40.43	40.62	40.36	26,728,500
Jul 05, 2024	40.93	40.96	40.29	40.41	40.15	23,489,000
Jul 03, 2024	41.02	41.20	40.75	40.90	40.64	17,100,700
Jul 02, 2024	40.00	40.96	39.96	40.93	40.66	35,626,100
Jul 01, 2024	39.91	40.34	39.67	40.01	39.75	26,770,500
Jun 28, 2024	39.74	40.06	39.32	39.77	39.51	52,028,200
Jun 27, 2024	38.70	39.35	38.34	39.25	39.00	29,464,200
Jun 26, 2024	39.17	39.35	38.47	39.00	38.75	44,310,200
Jun 25, 2024	39.78	40.07	39.35	39.38	39.12	30,928,600
Jun 24, 2024	39.77	40.34	39.65	40.02	39.76	31,064,900
Jun 21, 2024	39.85	39.91	39.37	39.49	39.23	72,251,500
Jun 20, 2024	39.78	40.31	39.75	39.99	39.73	29,383,300
Jun 18, 2024	39.56	40.02	39.46	39.99	39.73	30,804,500
Jun 17, 2024	39.09	39.53	38.98	39.51	39.25	26,135,400
Jun 14, 2024	39.10	39.48	38.91	39.24	38.99	32,347,900
Jun 13, 2024	39.29	39.35	38.93	39.26	39.01	40,018,700
Jun 12, 2024	39.80	39.88	39.10	39.41	39.15	38,964,700
Jun 11, 2024	39.33	39.35	38.46	38.86	38.61	44,629,000
Jun 10, 2024	39.58	39.84	39.21	39.67	39.41	37,182,700
Jun 07, 2024	39.28	39.96	39.28	39.78	39.52	25,928,700
Jun 07, 2024	0.24 Dividend
Jun 06, 2024	39.91	40.00	39.42	39.70	39.20	38,676,400
Jun 05, 2024	39.82	39.99	39.52	39.96	39.46	34,140,300
Jun 04, 2024	39.62	40.14	39.42	39.68	39.18	26,974,200
Jun 03, 2024	40.04	40.19	39.36	39.88	39.38	31,898,600
May 31, 2024	38.70	40.08	38.66	39.99	39.49	58,188,400
May 30, 2024	38.73	39.12	37.59	38.63	38.15	51,008,600
May 29, 2024	38.84	38.90	38.56	38.72	38.24	26,677,500
May 28, 2024	39.65	39.74	39.11	39.32	38.83	31,217,900
May 24, 2024	39.16	39.78	39.07	39.70	39.20	22,162,100
May 23, 2024	39.77	39.84	38.94	39.17	38.68	39,033,900
May 22, 2024	39.41	39.81	39.34	39.76	39.26	42,837,600
May 21, 2024	38.77	39.75	38.77	39.65	39.16	31,799,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,072.86+0.35(+0.00%)

S&P 5005,758.70+7.57(+0.13%)

DOW42,205.51+125.14(+0.30%)

CAD/USD0.7312-0.0017(-0.23%)

CRUDE OIL71.99-1.58(-2.15%)

Bitcoin CAD84,569.11-1,063.59(-1.24%)

STOCKS TRADE MIXED WITH FED AND GOOGLE BREAKUP IN FOCUS

Bank of America Corporation (BAC)

S&P/TSX
24,072.86
+0.35(+0.00%)

S&P 500
5,758.70
+7.57(+0.13%)

DOW
42,205.51
+125.14(+0.30%)

CAD/USD
0.7312
-0.0017(-0.23%)

CRUDE OIL
71.99
-1.58(-2.15%)

Bitcoin CAD
84,569.11
-1,063.59(-1.24%)