Canada markets open in 2 hours 19 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.15+0.80 (+2.33%)
At close: 04:00PM EST
35.13 -0.02 (-0.06%)
Pre-Market: 07:05AM EST
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202434.2935.4234.2535.1535.1549,127,400
Mar 01, 202434.5334.6534.0334.3534.3538,424,200
Feb 29, 202434.3334.6534.1534.5234.5243,863,400
Feb 29, 20240.24 Dividend
Feb 28, 202434.2234.6034.1134.3134.0739,548,600
Feb 27, 202433.7334.4333.7134.2834.0440,536,300
Feb 26, 202433.7934.2233.5333.6133.3731,129,200
Feb 23, 202433.7334.0533.4933.9233.6830,586,000
Feb 22, 202433.3734.0733.3733.6133.3742,756,900
Feb 21, 202433.3633.7433.1733.7033.4637,878,900
Feb 20, 202433.7834.0933.7733.9633.7230,372,900
Feb 16, 202433.9234.1532.4934.0933.8533,257,400
Feb 15, 202433.3234.2433.3234.0733.8341,683,100
Feb 14, 202432.9833.1832.8733.1332.9027,833,900
Feb 13, 202433.1233.3132.3532.7532.5243,801,500
Feb 12, 202433.0033.9732.9833.6233.3834,160,400
Feb 09, 202433.1033.2532.8433.0732.8436,176,000
Feb 08, 202433.0533.2832.8033.1232.8936,852,200
Feb 07, 202433.0633.2632.6333.1832.9529,660,100
Feb 06, 202432.9233.3632.8833.0432.8127,188,000
Feb 05, 202433.1133.2932.8632.9932.7643,573,000
Feb 02, 202433.3733.7133.1733.4733.2440,401,300
Feb 01, 202433.9334.2532.9333.5533.3257,084,800
Jan 31, 202434.5735.1034.0034.0133.7754,716,000
Jan 30, 202433.9034.8933.8434.7934.5560,315,700
Jan 29, 202433.4033.6533.2433.6133.3730,269,300
Jan 26, 202433.4033.6733.3233.4333.2030,839,800
Jan 25, 202433.2133.4532.8333.3933.1646,204,000
Jan 24, 202433.0333.3432.9132.9832.7536,403,900
Jan 23, 202432.5432.8232.3932.7732.5430,003,400
Jan 22, 202432.3632.9932.3232.5532.3243,903,400
Jan 19, 202431.8032.2331.5732.2231.9949,331,400
Jan 18, 202431.7531.7731.4031.7331.5135,484,400
Jan 17, 202431.7231.9931.2731.8031.5848,811,300
Jan 16, 202432.4132.5131.8232.1231.9058,420,800
Jan 12, 202432.2533.1931.9632.8032.5774,320,300
Jan 11, 202433.3633.5032.7833.1532.9248,790,600
Jan 10, 202433.5033.6333.2433.6033.3634,904,000
Jan 09, 202433.8233.8433.5133.6333.3939,268,800
Jan 08, 202434.3034.3033.6434.1633.9240,253,900
Jan 05, 202433.8034.6933.7134.4334.1949,228,900
Jan 04, 202433.5734.3133.5433.8033.5639,834,600
Jan 03, 202433.6533.7733.2433.5333.3045,988,700
Jan 02, 202433.3934.0733.2733.9033.6636,668,600
Dec 29, 202333.9433.9933.5533.6733.4328,037,800
Dec 28, 202333.8233.9733.7733.8833.6421,799,600
Dec 27, 202333.8033.9533.6633.8433.6024,498,600
Dec 26, 202333.4533.9633.3733.8633.6224,845,400
Dec 22, 202333.2133.6733.2033.4333.2037,258,100
Dec 21, 202333.2433.4532.8933.2032.9732,325,700
Dec 20, 202333.3833.7132.9532.9832.7544,711,400
Dec 19, 202333.0333.6732.8033.5133.2844,534,800
Dec 18, 202333.7133.7933.4133.4333.2040,694,700
Dec 15, 202333.8234.0233.2933.6033.3683,732,200
Dec 14, 202332.6234.0732.5733.9433.70107,190,000
Dec 13, 202330.7532.1330.6332.0431.8260,311,100
Dec 12, 202330.7730.8630.4530.7430.5234,566,700
Dec 11, 202330.9231.0830.7130.8530.6332,254,000
Dec 08, 202330.6731.1430.6130.9630.7434,786,800
Dec 07, 202330.5930.9330.5430.6630.4532,699,600
Dec 06, 202330.7831.5230.4430.5330.3249,803,100
Dec 05, 202330.6830.7930.3330.5830.3745,723,100
Dec 04, 202330.5331.0030.5230.8230.6037,811,300
Dec 01, 202330.4031.0530.3530.9630.7446,088,100
Nov 30, 202330.2130.5530.0430.4930.2852,547,700
Nov 30, 20230.24 Dividend
Nov 29, 202329.8830.6129.8130.3129.8657,954,900
Nov 28, 202329.5329.6529.3229.5329.0929,705,800
Nov 27, 202329.6029.6929.5129.5629.1242,039,500
Nov 24, 202329.4829.8929.4829.7329.2915,815,600
Nov 22, 202329.7429.7929.5229.6329.1941,422,700
Nov 21, 202329.9929.9929.5529.6629.2241,611,900
Nov 20, 202329.9830.2529.7530.0129.5646,783,400
Nov 17, 202329.7130.0029.5529.9829.5338,493,300
Nov 16, 202329.4329.7029.2229.5429.1036,952,800
Nov 15, 202329.2029.7329.2029.6229.1846,968,900
Nov 14, 202328.5029.4128.4729.2228.7966,676,300
Nov 13, 202327.5427.8527.4227.7027.2928,521,800
Nov 10, 202327.7627.7727.3427.6827.2732,858,500
Nov 09, 202328.0728.0827.4027.5327.1232,267,900
Nov 08, 202328.1628.2027.6727.8927.4831,896,000
Nov 07, 202328.0528.2627.9528.1627.7433,081,900
Nov 06, 202328.5628.7728.0228.3327.9145,548,000
Nov 03, 202328.1628.9328.1328.4228.0062,595,200
Nov 02, 202326.7127.6626.5927.6227.2163,278,300
Nov 01, 202326.4426.6226.1526.4026.0144,046,300
Oct 31, 202325.7426.3825.7226.3425.9550,106,700
Oct 30, 202325.3225.7825.2825.6925.3141,891,900
Oct 27, 202326.0726.0724.9625.1724.8064,709,300
Oct 26, 202325.4926.3625.4426.1225.7360,921,000
Oct 25, 202325.3825.6525.1825.5525.1745,522,400
Oct 24, 202325.7425.8725.4025.4725.0955,975,700
Oct 23, 202326.1326.2125.5225.5725.1959,857,200
Oct 20, 202326.8026.9426.2426.3125.9262,029,800
Oct 19, 202327.2527.7826.8826.9626.5658,611,000
Oct 18, 202327.5428.0427.2127.3126.9068,371,100
Oct 17, 202327.0527.8726.7227.6227.2195,344,200
Oct 16, 202327.1627.1826.7726.9926.5956,817,500
Oct 13, 202327.4327.7226.5226.7626.3655,089,700
Oct 12, 202326.9727.0826.6126.9026.5044,249,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...