STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. central bank widely expected to keep rates at 23-year high later Wednesday

Bank of America Corporation (BML-PH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.49

+0.20

(+0.94%)

As of 09:55AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	21.38	21.66	21.30	21.49	21.49	6,577
Apr 30, 2024	21.68	21.73	21.29	21.29	21.29	55,775
Apr 29, 2024	21.60	21.75	21.56	21.67	21.67	21,285
Apr 26, 2024	21.50	21.60	21.46	21.56	21.56	20,046
Apr 25, 2024	21.40	21.53	21.38	21.48	21.48	9,767
Apr 24, 2024	21.45	21.55	21.45	21.49	21.49	9,958
Apr 23, 2024	21.42	21.58	21.42	21.55	21.55	30,649
Apr 22, 2024	21.40	21.49	21.40	21.47	21.47	14,094
Apr 19, 2024	21.37	21.45	21.28	21.28	21.28	21,632
Apr 18, 2024	21.43	21.49	21.25	21.45	21.45	23,729
Apr 17, 2024	21.42	21.49	21.15	21.49	21.49	42,970
Apr 16, 2024	21.14	21.54	21.13	21.30	21.30	30,476
Apr 15, 2024	21.57	21.63	21.06	21.38	21.38	60,514
Apr 12, 2024	21.72	21.82	21.64	21.65	21.65	32,369
Apr 11, 2024	21.75	21.75	21.64	21.72	21.72	16,585
Apr 10, 2024	21.60	21.75	21.37	21.75	21.75	34,012
Apr 09, 2024	21.80	21.80	21.69	21.74	21.74	7,650
Apr 08, 2024	21.80	21.83	21.72	21.72	21.72	22,316
Apr 05, 2024	21.61	21.85	21.59	21.79	21.79	22,027
Apr 04, 2024	21.61	21.68	21.47	21.61	21.61	52,113
Apr 03, 2024	21.30	21.55	21.30	21.47	21.47	59,920
Apr 02, 2024	21.15	21.37	21.09	21.37	21.37	60,354
Apr 01, 2024	21.26	21.50	21.25	21.25	21.25	38,632
Mar 28, 2024	21.30	21.42	21.18	21.20	21.20	70,381
Mar 27, 2024	21.25	21.35	21.13	21.28	21.28	72,382
Mar 26, 2024	21.55	21.67	21.10	21.28	21.28	521,113
Mar 25, 2024	21.84	21.84	21.48	21.50	21.50	118,290
Mar 22, 2024	21.78	21.88	21.66	21.84	21.84	30,339
Mar 21, 2024	22.02	22.05	21.72	21.80	21.80	238,102
Mar 20, 2024	21.96	22.19	21.65	21.95	21.95	584,321
Mar 19, 2024	21.73	21.94	21.69	21.92	21.92	29,668
Mar 18, 2024	21.74	21.91	21.68	21.77	21.77	54,336
Mar 15, 2024	21.70	21.70	21.62	21.68	21.68	24,076
Mar 14, 2024	21.71	21.74	21.61	21.70	21.70	36,195
Mar 13, 2024	21.53	21.77	21.52	21.77	21.77	53,261
Mar 12, 2024	21.43	21.77	21.30	21.52	21.52	137,465
Mar 11, 2024	21.50	21.60	21.38	21.49	21.49	39,591
Mar 08, 2024	21.44	21.47	21.38	21.47	21.47	62,760
Mar 07, 2024	21.37	21.45	21.34	21.42	21.42	29,650
Mar 06, 2024	21.37	21.45	21.26	21.42	21.42	34,825
Mar 05, 2024	21.15	21.40	21.10	21.37	21.37	327,765
Mar 04, 2024	21.24	21.24	21.04	21.22	21.22	33,700
Mar 01, 2024	21.07	21.28	21.00	21.24	21.24	39,873
Feb 29, 2024	21.10	21.20	20.99	21.09	21.09	27,627
Feb 28, 2024	21.02	21.11	20.94	20.95	20.95	34,878
Feb 27, 2024	20.95	21.05	20.93	20.95	20.95	32,144
Feb 26, 2024	21.10	21.14	20.94	20.99	20.99	39,204
Feb 23, 2024	21.10	21.10	20.98	21.09	21.09	31,538
Feb 22, 2024	20.99	21.03	20.94	20.95	20.95	27,968
Feb 21, 2024	20.91	20.98	20.91	20.95	20.95	32,685
Feb 20, 2024	20.94	20.99	20.92	20.94	20.94	38,799
Feb 16, 2024	20.98	20.98	20.85	20.90	20.90	26,568
Feb 15, 2024	21.00	21.02	20.81	20.94	20.94	38,410
Feb 14, 2024	20.88	21.02	20.83	20.93	20.93	46,879
Feb 14, 2024	0.40238 Dividend
Feb 13, 2024	21.25	21.35	21.21	21.32	20.92	39,133
Feb 12, 2024	21.24	21.39	21.24	21.39	20.99	101,012
Feb 09, 2024	21.06	21.21	21.06	21.21	20.81	47,333
Feb 08, 2024	21.00	21.05	20.89	21.05	20.65	13,378
Feb 07, 2024	20.92	21.07	20.90	21.03	20.63	8,219
Feb 06, 2024	20.99	21.00	20.90	20.93	20.53	20,966
Feb 05, 2024	21.00	21.04	20.90	20.96	20.56	29,673
Feb 02, 2024	21.01	21.14	20.92	21.00	20.60	35,925
Feb 01, 2024	20.93	21.07	20.87	21.07	20.67	52,895
Jan 31, 2024	20.95	21.09	20.90	20.90	20.51	30,677
Jan 30, 2024	21.07	21.14	20.97	21.00	20.60	51,783
Jan 29, 2024	21.05	21.16	20.99	20.99	20.59	51,367
Jan 26, 2024	20.98	21.00	20.84	20.98	20.58	33,187
Jan 25, 2024	20.91	20.95	20.75	20.89	20.50	30,665
Jan 24, 2024	20.93	20.94	20.81	20.89	20.50	11,871
Jan 23, 2024	20.77	20.89	20.64	20.89	20.50	23,306
Jan 22, 2024	20.64	20.77	20.60	20.77	20.38	27,470
Jan 19, 2024	20.55	20.71	20.52	20.69	20.30	28,501
Jan 18, 2024	20.67	20.71	20.48	20.60	20.21	27,265
Jan 17, 2024	20.71	20.74	20.52	20.62	20.23	36,269
Jan 16, 2024	20.72	20.84	20.56	20.68	20.29	22,334
Jan 12, 2024	20.61	20.80	20.60	20.75	20.36	22,422
Jan 11, 2024	20.54	20.80	20.45	20.60	20.21	19,516
Jan 10, 2024	20.43	20.62	20.43	20.60	20.21	24,829
Jan 09, 2024	20.47	20.58	20.40	20.58	20.19	14,364
Jan 08, 2024	20.37	20.48	20.35	20.47	20.08	14,544
Jan 05, 2024	20.34	20.50	20.32	20.36	19.98	19,829
Jan 04, 2024	20.40	20.42	20.31	20.36	19.98	19,629
Jan 03, 2024	20.37	20.46	20.31	20.44	20.05	15,169
Jan 02, 2024	20.28	20.44	20.28	20.41	20.02	10,219
Dec 29, 2023	20.39	20.49	20.23	20.33	19.95	102,646
Dec 28, 2023	20.44	20.49	20.28	20.36	19.98	140,826
Dec 27, 2023	20.44	20.44	20.23	20.39	20.01	91,020
Dec 26, 2023	20.46	20.50	20.39	20.44	20.05	67,674
Dec 22, 2023	20.42	20.51	20.40	20.47	20.08	15,441
Dec 21, 2023	20.38	20.51	20.38	20.40	20.01	46,785
Dec 20, 2023	20.60	20.60	20.36	20.40	20.01	38,760
Dec 19, 2023	20.44	20.52	20.40	20.46	20.07	45,255
Dec 18, 2023	20.40	20.59	20.37	20.44	20.05	47,068
Dec 15, 2023	20.49	20.73	20.38	20.40	20.01	40,848
Dec 14, 2023	20.60	20.65	20.40	20.49	20.10	50,263
Dec 13, 2023	20.59	20.61	20.45	20.54	20.15	23,073
Dec 12, 2023	20.37	20.48	20.35	20.48	20.09	40,582
Dec 11, 2023	20.48	20.48	20.36	20.37	19.99	22,960
Dec 08, 2023	20.40	20.59	20.36	20.46	20.07	17,080
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,667.58-46.96(-0.22%)

S&P 5005,021.89-13.80(-0.27%)

DOW37,858.35+42.43(+0.11%)

CAD/USD0.7268+0.0007(+0.10%)

CRUDE OIL81.04-0.89(-1.09%)

Bitcoin CAD78,784.82-5,006.60(-5.98%)

STOCKS OPEN MIXED WITH FED'S POWELL IN SPOTLIGHT

Bank of America Corporation (BML-PH)

S&P/TSX
21,667.58
-46.96(-0.22%)

S&P 500
5,021.89
-13.80(-0.27%)

DOW
37,858.35
+42.43(+0.11%)

CAD/USD
0.7268
+0.0007(+0.10%)

CRUDE OIL
81.04
-0.89(-1.09%)

Bitcoin CAD
78,784.82
-5,006.60(-5.98%)