STOCKS PARE GAINS, TURN MIXED AS BANKING FEARS LINGER

Regional bank stocks trading higher on Silicon Valley Bank buyout news

Bank of America Corporation (BAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.16

+1.02

(+3.74%)

As of 11:09AM EDT. Market open.

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	27.93	28.32	27.91	28.16	28.16	36,222,897
Mar 24, 2023	26.60	27.29	26.32	27.14	27.14	96,872,700
Mar 23, 2023	28.00	28.09	26.79	26.97	26.97	105,335,900
Mar 22, 2023	28.71	28.74	27.64	27.64	27.64	76,925,900
Mar 21, 2023	28.63	28.98	28.51	28.59	28.59	84,854,800
Mar 20, 2023	28.24	28.43	27.65	27.75	27.75	81,441,200
Mar 17, 2023	28.66	28.66	27.62	27.82	27.82	130,379,700
Mar 16, 2023	28.38	29.47	28.11	28.97	28.97	108,348,800
Mar 15, 2023	27.88	28.56	27.68	28.49	28.49	131,104,400
Mar 14, 2023	29.99	30.09	28.47	28.76	28.76	154,255,800
Mar 13, 2023	28.92	29.72	27.87	28.51	28.51	218,403,300
Mar 10, 2023	30.32	31.04	28.92	30.27	30.27	165,195,300
Mar 09, 2023	32.28	32.39	30.31	30.54	30.54	112,457,900
Mar 08, 2023	32.66	32.97	32.44	32.56	32.56	40,045,600
Mar 07, 2023	33.85	33.90	32.80	33.00	33.00	52,855,300
Mar 06, 2023	34.24	34.56	33.99	34.09	34.09	36,646,700
Mar 03, 2023	33.65	34.29	33.65	34.16	34.16	39,098,200
Mar 02, 2023	33.66	33.70	33.00	33.49	33.49	44,607,200
Mar 01, 2023	34.15	34.49	33.98	34.14	34.14	29,281,600
Feb 28, 2023	34.35	34.49	34.18	34.30	34.30	32,620,600
Feb 27, 2023	34.45	34.69	34.17	34.21	34.21	30,137,500
Feb 24, 2023	33.86	34.29	33.84	34.21	34.21	27,046,600
Feb 23, 2023	34.40	34.60	33.86	34.26	34.26	28,488,000
Feb 22, 2023	34.36	34.55	34.07	34.29	34.29	38,550,400
Feb 21, 2023	34.91	35.05	34.27	34.52	34.52	37,068,900
Feb 17, 2023	35.08	35.39	34.74	35.35	35.35	28,562,700
Feb 16, 2023	35.42	35.66	35.22	35.28	35.28	22,681,100
Feb 15, 2023	35.32	35.61	35.16	35.56	35.56	23,500,100
Feb 14, 2023	35.63	35.99	35.46	35.62	35.62	33,625,200
Feb 13, 2023	35.48	35.78	35.39	35.65	35.65	29,163,900
Feb 10, 2023	35.55	35.59	35.03	35.58	35.58	32,898,900
Feb 09, 2023	36.27	36.35	35.56	35.72	35.72	35,257,100
Feb 08, 2023	36.41	36.84	36.34	36.50	36.50	28,032,800
Feb 07, 2023	36.17	37.00	36.13	36.77	36.77	44,100,200
Feb 06, 2023	36.25	36.44	35.98	36.37	36.37	29,463,200
Feb 03, 2023	36.02	36.76	35.90	36.43	36.43	37,411,700
Feb 02, 2023	36.10	36.38	35.44	36.13	36.13	33,729,100
Feb 01, 2023	35.20	36.26	35.11	35.92	35.92	44,438,700
Jan 31, 2023	35.17	35.48	35.00	35.48	35.48	38,917,400
Jan 30, 2023	35.21	35.56	35.18	35.30	35.30	27,353,500
Jan 27, 2023	35.44	35.78	35.27	35.45	35.45	29,964,900
Jan 26, 2023	35.05	35.35	34.79	35.34	35.34	30,035,500
Jan 25, 2023	34.30	34.96	34.25	34.87	34.87	28,859,700
Jan 24, 2023	34.22	34.79	33.95	34.57	34.57	26,716,700
Jan 23, 2023	33.81	34.51	33.75	34.32	34.32	33,683,300
Jan 20, 2023	33.30	33.89	33.09	33.85	33.85	45,004,400
Jan 19, 2023	33.28	33.55	32.89	33.23	33.23	42,707,100
Jan 18, 2023	34.33	34.34	33.51	33.72	33.72	54,517,800
Jan 17, 2023	34.69	34.83	34.15	34.52	34.52	56,458,400
Jan 13, 2023	34.20	35.39	33.09	35.23	35.23	89,667,800
Jan 12, 2023	34.60	34.87	34.36	34.47	34.47	44,230,400
Jan 11, 2023	34.12	34.44	34.00	34.38	34.38	36,783,700
Jan 10, 2023	33.74	34.27	33.64	34.12	34.12	35,096,000
Jan 09, 2023	34.75	34.76	33.71	33.89	33.89	43,818,800
Jan 06, 2023	34.09	34.58	33.54	34.41	34.41	34,068,700
Jan 05, 2023	33.92	34.14	33.58	34.07	34.07	34,177,000
Jan 04, 2023	33.90	34.82	33.83	34.14	34.14	41,998,500
Jan 03, 2023	33.23	34.09	33.21	33.51	33.51	35,221,500
Dec 30, 2022	33.10	33.30	32.86	33.12	33.12	28,198,900
Dec 29, 2022	32.89	33.16	32.75	33.14	33.14	22,252,900
Dec 28, 2022	32.57	32.97	32.53	32.77	32.77	30,541,000
Dec 27, 2022	32.50	32.67	32.28	32.53	32.53	22,776,100
Dec 23, 2022	32.40	32.58	32.19	32.47	32.47	21,378,600
Dec 22, 2022	32.52	32.58	31.87	32.39	32.39	30,234,400
Dec 21, 2022	32.52	32.87	32.41	32.68	32.68	32,544,000
Dec 20, 2022	32.40	32.58	32.14	32.19	32.19	35,561,100
Dec 19, 2022	31.76	32.23	31.73	32.06	32.06	38,374,100
Dec 16, 2022	31.62	31.93	31.35	31.70	31.70	61,795,200
Dec 15, 2022	31.75	31.99	31.49	31.77	31.77	49,027,600
Dec 14, 2022	32.80	33.00	32.16	32.28	32.28	48,819,500
Dec 13, 2022	33.55	33.67	32.57	32.75	32.75	54,804,800
Dec 12, 2022	32.31	32.78	32.06	32.73	32.73	41,060,500
Dec 09, 2022	32.11	32.60	32.08	32.38	32.38	36,985,500
Dec 08, 2022	32.97	32.99	32.18	32.44	32.44	45,491,100
Dec 07, 2022	32.59	32.92	32.35	32.74	32.74	49,234,100
Dec 06, 2022	34.57	34.68	32.41	33.00	33.00	84,085,700
Dec 05, 2022	35.81	35.89	34.14	34.47	34.47	71,386,600
Dec 02, 2022	36.06	36.29	35.81	36.08	36.08	42,295,300
Dec 01, 2022	37.50	37.69	36.40	36.55	36.55	46,213,200
Nov 30, 2022	36.90	37.85	36.20	37.85	37.85	51,747,900
Nov 29, 2022	36.98	37.15	36.72	37.00	37.00	27,048,800
Nov 28, 2022	37.40	37.66	36.83	36.86	36.86	35,428,300
Nov 25, 2022	37.72	37.87	37.56	37.70	37.70	16,118,500
Nov 23, 2022	37.49	37.66	37.37	37.61	37.61	18,934,700
Nov 22, 2022	37.59	37.80	37.43	37.49	37.49	23,499,300
Nov 21, 2022	37.09	37.52	37.06	37.31	37.31	27,935,700
Nov 18, 2022	37.79	37.85	36.92	37.19	37.19	32,041,800
Nov 17, 2022	36.88	37.20	36.56	37.17	37.17	23,689,700
Nov 16, 2022	37.61	37.74	37.20	37.36	37.36	23,813,000
Nov 15, 2022	38.19	38.30	37.30	37.70	37.70	46,082,800
Nov 14, 2022	38.09	38.26	37.75	37.76	37.76	35,541,400
Nov 11, 2022	38.19	38.60	37.97	38.41	38.41	35,688,700
Nov 10, 2022	37.30	38.22	37.14	38.13	38.13	45,702,800
Nov 09, 2022	36.88	36.96	36.39	36.52	36.52	30,164,400
Nov 08, 2022	37.09	37.42	36.75	37.11	37.11	32,664,300
Nov 07, 2022	37.01	37.34	36.73	37.01	37.01	37,533,700
Nov 04, 2022	36.50	37.00	36.22	36.79	36.79	39,369,400
Nov 03, 2022	35.70	36.14	35.41	35.89	35.89	30,046,500
Nov 02, 2022	36.07	37.28	35.95	36.09	36.09	57,380,600
Nov 01, 2022	36.44	36.76	36.11	36.20	36.20	29,913,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,526.98+25.49(+0.13%)

S&P 5003,977.81+6.82(+0.17%)

DOW32,381.59+144.06(+0.45%)

CAD/USD0.7299+0.0023(+0.3212%)

CRUDE OIL70.74+1.48(+2.14%)

BTC-CAD36,784.09-1,372.00(-3.60%)

STOCKS PARE GAINS, TURN MIXED AS BANKING FEARS LINGER

Bank of America Corporation (BAC)

S&P/TSX
19,526.98
+25.49(+0.13%)

S&P 500
3,977.81
+6.82(+0.17%)

DOW
32,381.59
+144.06(+0.45%)

CAD/USD
0.7299
+0.0023(+0.3212%)

CRUDE OIL
70.74
+1.48(+2.14%)

BTC-CAD
36,784.09
-1,372.00(-3.60%)