Bank of America Corporation (BAC-PN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 21.99 | 22.04 | 21.91 | 22.00 | 22.00 | 88,285 |
| 24 Jun 2024 | 21.89 | 22.00 | 21.88 | 21.94 | 21.94 | 51,524 |
| 21 Jun 2024 | 21.82 | 21.93 | 21.78 | 21.93 | 21.93 | 67,523 |
| 20 Jun 2024 | 21.76 | 21.93 | 21.73 | 21.82 | 21.82 | 48,444 |
| 18 Jun 2024 | 21.68 | 21.86 | 21.68 | 21.82 | 21.82 | 63,120 |
| 17 Jun 2024 | 21.66 | 21.74 | 21.62 | 21.73 | 21.73 | 87,154 |
| 14 Jun 2024 | 21.77 | 21.85 | 21.64 | 21.66 | 21.66 | 46,184 |
| 13 Jun 2024 | 21.78 | 21.82 | 21.68 | 21.81 | 21.81 | 59,776 |
| 12 Jun 2024 | 21.71 | 21.83 | 21.66 | 21.72 | 21.72 | 78,472 |
| 11 Jun 2024 | 21.61 | 21.64 | 21.50 | 21.57 | 21.57 | 47,455 |
| 10 Jun 2024 | 21.73 | 21.83 | 21.61 | 21.61 | 21.61 | 53,217 |
| 07 Jun 2024 | 21.69 | 21.83 | 21.65 | 21.80 | 21.80 | 24,668 |
| 06 Jun 2024 | 21.75 | 21.86 | 21.75 | 21.81 | 21.81 | 50,367 |
| 05 Jun 2024 | 21.89 | 21.95 | 21.75 | 21.80 | 21.80 | 43,306 |
| 04 Jun 2024 | 21.84 | 21.96 | 21.78 | 21.89 | 21.89 | 50,005 |
| 03 Jun 2024 | 21.86 | 21.91 | 21.78 | 21.87 | 21.87 | 76,554 |
| 31 May 2024 | 21.82 | 21.94 | 21.75 | 21.77 | 21.77 | 73,876 |
| 31 May 2024 | 0.3125 Dividend | |||||
| 30 May 2024 | 21.75 | 22.09 | 21.74 | 22.03 | 21.72 | 85,519 |
| 29 May 2024 | 21.72 | 21.80 | 21.68 | 21.72 | 21.41 | 111,605 |
| 28 May 2024 | 21.95 | 21.98 | 21.88 | 21.90 | 21.59 | 107,058 |
| 24 May 2024 | 21.73 | 22.07 | 21.73 | 21.94 | 21.63 | 70,751 |
| 23 May 2024 | 21.91 | 22.00 | 21.68 | 21.76 | 21.45 | 162,618 |
| 22 May 2024 | 21.80 | 21.95 | 21.79 | 21.90 | 21.59 | 197,238 |
| 21 May 2024 | 21.85 | 21.91 | 21.81 | 21.89 | 21.58 | 56,979 |
| 20 May 2024 | 21.80 | 21.94 | 21.79 | 21.85 | 21.54 | 55,786 |
| 17 May 2024 | 21.83 | 21.91 | 21.78 | 21.90 | 21.59 | 82,123 |
| 16 May 2024 | 21.94 | 21.96 | 21.85 | 21.94 | 21.63 | 79,642 |
| 15 May 2024 | 21.92 | 22.03 | 21.90 | 21.95 | 21.64 | 70,005 |
| 14 May 2024 | 21.79 | 21.89 | 21.76 | 21.82 | 21.51 | 75,311 |
| 13 May 2024 | 21.78 | 21.86 | 21.72 | 21.78 | 21.47 | 59,126 |
| 10 May 2024 | 21.66 | 21.79 | 21.58 | 21.79 | 21.48 | 68,865 |
| 09 May 2024 | 21.62 | 21.77 | 21.53 | 21.70 | 21.39 | 115,172 |
| 08 May 2024 | 21.82 | 21.93 | 21.60 | 21.65 | 21.34 | 73,765 |
| 07 May 2024 | 21.99 | 22.05 | 21.86 | 21.95 | 21.64 | 97,562 |
| 06 May 2024 | 21.95 | 22.03 | 21.89 | 21.89 | 21.58 | 90,651 |
| 03 May 2024 | 21.80 | 21.90 | 21.71 | 21.90 | 21.59 | 42,017 |
| 02 May 2024 | 21.50 | 21.69 | 21.49 | 21.61 | 21.30 | 93,532 |
| 01 May 2024 | 21.38 | 21.60 | 21.34 | 21.54 | 21.23 | 147,652 |
| 30 Apr 2024 | 21.72 | 21.72 | 21.31 | 21.31 | 21.01 | 96,078 |
| 29 Apr 2024 | 21.73 | 21.80 | 21.61 | 21.79 | 21.48 | 42,450 |
| 26 Apr 2024 | 21.75 | 21.94 | 21.61 | 21.66 | 21.35 | 44,966 |
| 25 Apr 2024 | 21.68 | 21.81 | 21.58 | 21.77 | 21.46 | 50,549 |
| 24 Apr 2024 | 22.07 | 22.07 | 21.80 | 21.97 | 21.66 | 65,360 |
| 23 Apr 2024 | 21.57 | 22.12 | 21.57 | 22.12 | 21.81 | 89,246 |
| 22 Apr 2024 | 21.45 | 21.65 | 21.44 | 21.65 | 21.34 | 32,336 |
| 19 Apr 2024 | 21.37 | 21.61 | 21.29 | 21.45 | 21.15 | 70,305 |
| 18 Apr 2024 | 21.39 | 21.42 | 21.24 | 21.36 | 21.06 | 59,402 |
| 17 Apr 2024 | 21.40 | 21.59 | 21.32 | 21.42 | 21.12 | 66,299 |
| 16 Apr 2024 | 21.28 | 21.52 | 21.20 | 21.38 | 21.08 | 49,350 |
| 15 Apr 2024 | 21.73 | 21.73 | 21.30 | 21.40 | 21.10 | 72,929 |
| 12 Apr 2024 | 21.84 | 21.93 | 21.80 | 21.81 | 21.50 | 50,868 |
| 11 Apr 2024 | 22.10 | 22.13 | 21.83 | 21.91 | 21.60 | 79,442 |
| 10 Apr 2024 | 22.37 | 22.37 | 22.00 | 22.12 | 21.81 | 93,688 |
| 09 Apr 2024 | 22.51 | 22.59 | 22.48 | 22.52 | 22.20 | 26,207 |
| 08 Apr 2024 | 22.53 | 22.56 | 22.40 | 22.53 | 22.21 | 51,940 |
| 05 Apr 2024 | 22.56 | 22.70 | 22.54 | 22.56 | 22.24 | 30,665 |
| 04 Apr 2024 | 22.64 | 22.73 | 22.60 | 22.66 | 22.34 | 47,440 |
| 03 Apr 2024 | 22.33 | 22.59 | 21.65 | 22.59 | 22.27 | 123,287 |
| 02 Apr 2024 | 22.50 | 22.59 | 22.38 | 22.43 | 22.11 | 82,288 |
| 01 Apr 2024 | 22.50 | 22.74 | 22.37 | 22.65 | 22.33 | 143,566 |
| 28 Mar 2024 | 22.77 | 22.86 | 22.39 | 22.42 | 22.10 | 254,874 |
| 27 Mar 2024 | 22.53 | 22.77 | 22.43 | 22.77 | 22.45 | 113,078 |
| 26 Mar 2024 | 22.53 | 22.57 | 22.38 | 22.51 | 22.19 | 46,995 |
| 25 Mar 2024 | 22.54 | 22.58 | 22.44 | 22.53 | 22.21 | 50,847 |
| 22 Mar 2024 | 22.68 | 22.73 | 22.50 | 22.59 | 22.27 | 76,302 |
| 21 Mar 2024 | 22.53 | 22.69 | 22.53 | 22.61 | 22.29 | 51,031 |
| 20 Mar 2024 | 22.35 | 22.50 | 22.35 | 22.46 | 22.14 | 67,430 |
| 19 Mar 2024 | 22.26 | 22.40 | 22.24 | 22.35 | 22.03 | 79,790 |
| 18 Mar 2024 | 22.35 | 22.40 | 22.23 | 22.29 | 21.97 | 129,199 |
| 15 Mar 2024 | 22.23 | 22.30 | 22.14 | 22.24 | 21.92 | 59,810 |
| 14 Mar 2024 | 22.46 | 22.46 | 22.22 | 22.33 | 22.01 | 81,385 |
| 13 Mar 2024 | 22.56 | 22.63 | 22.48 | 22.48 | 22.16 | 52,197 |
| 12 Mar 2024 | 22.58 | 22.59 | 22.43 | 22.53 | 22.21 | 63,733 |
| 11 Mar 2024 | 22.58 | 22.61 | 22.52 | 22.58 | 22.26 | 51,910 |
| 08 Mar 2024 | 22.54 | 22.63 | 22.51 | 22.58 | 22.26 | 58,333 |
| 07 Mar 2024 | 22.60 | 22.60 | 22.48 | 22.50 | 22.18 | 53,615 |
| 06 Mar 2024 | 22.42 | 22.53 | 22.40 | 22.48 | 22.16 | 63,581 |
| 05 Mar 2024 | 22.38 | 22.41 | 22.31 | 22.38 | 22.06 | 40,439 |
| 04 Mar 2024 | 22.27 | 22.38 | 22.27 | 22.32 | 22.00 | 54,016 |
| 01 Mar 2024 | 22.38 | 22.41 | 22.26 | 22.32 | 22.00 | 117,522 |
| 29 Feb 2024 | 22.52 | 22.57 | 22.29 | 22.35 | 22.03 | 186,414 |
| 29 Feb 2024 | 0.3125 Dividend | |||||
| 28 Feb 2024 | 22.80 | 22.87 | 22.70 | 22.70 | 22.07 | 89,786 |
| 27 Feb 2024 | 22.86 | 22.93 | 22.77 | 22.80 | 22.17 | 64,758 |
| 26 Feb 2024 | 22.77 | 22.88 | 22.75 | 22.88 | 22.24 | 85,804 |
| 23 Feb 2024 | 22.62 | 22.86 | 22.62 | 22.79 | 22.16 | 69,544 |
| 22 Feb 2024 | 22.60 | 22.67 | 22.58 | 22.60 | 21.97 | 39,944 |
| 21 Feb 2024 | 22.64 | 22.73 | 22.52 | 22.54 | 21.91 | 54,625 |
| 20 Feb 2024 | 22.49 | 22.71 | 22.49 | 22.62 | 21.99 | 50,013 |
| 16 Feb 2024 | 22.48 | 22.61 | 22.45 | 22.58 | 21.95 | 62,568 |
| 15 Feb 2024 | 22.53 | 22.62 | 22.45 | 22.58 | 21.95 | 71,351 |
| 14 Feb 2024 | 22.51 | 22.62 | 22.42 | 22.46 | 21.84 | 65,734 |
| 13 Feb 2024 | 22.54 | 22.60 | 22.32 | 22.56 | 21.93 | 83,911 |
| 12 Feb 2024 | 22.65 | 22.79 | 22.61 | 22.79 | 22.16 | 113,318 |
| 09 Feb 2024 | 22.55 | 22.65 | 22.45 | 22.61 | 21.98 | 78,643 |
| 08 Feb 2024 | 22.41 | 22.52 | 22.38 | 22.52 | 21.89 | 39,215 |
| 07 Feb 2024 | 22.42 | 22.51 | 22.35 | 22.46 | 21.84 | 57,285 |
| 06 Feb 2024 | 22.43 | 22.52 | 22.23 | 22.39 | 21.77 | 79,575 |
| 05 Feb 2024 | 22.56 | 22.56 | 22.35 | 22.43 | 21.81 | 70,112 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.