Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.11

+0.86

(+2.19%)

At close: 04:00PM EDT

39.94

-0.17

(-0.42%)

Pre-market:

07:38AM EDT

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	39.93	40.25	39.62	40.11	40.11	34,209,900
03 Oct 2024	38.98	39.27	38.73	39.25	39.25	26,030,200
02 Oct 2024	39.25	39.54	39.05	39.23	39.23	23,302,700
01 Oct 2024	39.51	39.56	38.94	39.22	39.22	26,291,200
30 Sept 2024	39.23	39.79	39.02	39.68	39.68	35,055,200
27 Sept 2024	39.65	39.90	39.35	39.40	39.40	27,861,100
26 Sept 2024	39.39	39.72	39.11	39.52	39.52	39,601,400
25 Sept 2024	39.25	39.41	38.94	39.25	39.25	28,866,000
24 Sept 2024	39.85	39.98	39.25	39.45	39.45	32,534,900
23 Sept 2024	40.21	40.44	39.75	39.87	39.87	31,714,800
20 Sept 2024	40.62	40.73	40.24	40.27	40.27	70,725,000
19 Sept 2024	40.04	41.05	40.01	40.87	40.87	57,977,800
18 Sept 2024	39.62	40.12	39.42	39.62	39.62	42,527,800
17 Sept 2024	39.28	39.80	39.21	39.55	39.55	27,769,400
16 Sept 2024	38.81	39.21	38.79	39.10	39.10	26,336,400
13 Sept 2024	38.88	39.09	38.44	38.65	38.65	31,887,300
12 Sept 2024	39.05	39.33	38.53	38.78	38.78	39,948,800
11 Sept 2024	38.99	39.03	38.01	39.00	39.00	41,190,000
10 Sept 2024	39.84	39.84	38.33	39.28	39.28	53,983,900
09 Sept 2024	39.25	39.71	39.10	39.47	39.47	37,610,200
06 Sept 2024	39.77	39.88	38.56	38.76	38.76	47,007,600
06 Sept 2024	0.26 Dividend
05 Sept 2024	40.80	40.94	40.01	40.14	39.88	34,214,500
04 Sept 2024	40.66	40.95	40.28	40.50	40.24	39,629,600
03 Sept 2024	40.58	40.90	40.23	40.70	40.44	48,489,300
30 Aug 2024	40.17	40.86	40.13	40.75	40.49	49,098,200
29 Aug 2024	40.05	40.34	39.53	40.17	39.91	34,810,800
28 Aug 2024	39.34	40.27	39.33	39.95	39.69	40,700,500
27 Aug 2024	40.00	40.13	39.61	39.67	39.41	32,323,900
26 Aug 2024	40.00	40.20	39.66	39.92	39.66	44,659,500
23 Aug 2024	39.27	40.17	39.27	39.77	39.51	45,616,600
22 Aug 2024	38.78	39.29	38.57	39.24	38.99	35,421,600
21 Aug 2024	38.87	38.99	38.39	38.75	38.50	33,751,100
20 Aug 2024	39.12	39.24	38.34	38.69	38.44	44,440,800
19 Aug 2024	39.48	39.74	39.45	39.67	39.41	27,268,900
16 Aug 2024	39.00	39.42	38.99	39.34	39.09	26,886,600
15 Aug 2024	39.43	39.68	38.97	39.03	38.78	37,379,800
14 Aug 2024	38.52	38.92	38.43	38.81	38.56	25,658,900
13 Aug 2024	38.37	38.48	38.12	38.46	38.21	21,553,500
12 Aug 2024	38.50	38.73	38.01	38.17	37.92	33,040,600
09 Aug 2024	38.16	38.45	37.91	38.28	38.03	26,411,200
08 Aug 2024	37.82	38.42	37.66	38.21	37.96	36,557,800
07 Aug 2024	38.10	38.59	37.27	37.30	37.06	44,952,400
06 Aug 2024	36.65	37.31	36.54	36.92	36.68	40,614,100
05 Aug 2024	35.65	36.96	35.14	36.65	36.41	76,075,200
02 Aug 2024	38.00	38.53	37.18	37.58	37.34	76,728,000
01 Aug 2024	40.44	40.45	38.98	39.50	39.24	60,107,800
31 Jul 2024	41.23	41.38	40.22	40.31	40.05	50,851,600
30 Jul 2024	41.05	41.89	40.81	41.28	41.01	44,163,200
29 Jul 2024	41.78	41.88	40.98	41.09	40.82	37,133,100
26 Jul 2024	41.58	41.96	41.41	41.67	41.40	52,049,300
25 Jul 2024	42.02	42.30	41.66	41.68	41.41	41,593,900
24 Jul 2024	42.28	42.75	42.07	42.19	41.92	36,567,200
23 Jul 2024	42.22	42.78	42.15	42.41	42.14	36,705,100
22 Jul 2024	42.64	42.87	41.96	42.30	42.03	42,838,300
19 Jul 2024	42.86	43.56	42.69	42.90	42.62	43,903,000
18 Jul 2024	43.62	44.24	42.93	43.01	42.73	48,549,200
17 Jul 2024	43.65	44.44	43.65	43.98	43.70	65,713,600
16 Jul 2024	42.52	44.40	42.22	44.13	43.84	75,953,300
15 Jul 2024	41.85	42.23	41.70	41.89	41.62	36,648,100
12 Jul 2024	41.49	41.92	41.09	41.59	41.32	31,856,600
11 Jul 2024	41.77	41.90	41.39	41.81	41.54	33,824,600
10 Jul 2024	41.28	41.76	41.07	41.74	41.47	25,333,400
09 Jul 2024	40.76	41.83	40.60	41.42	41.15	34,697,200
08 Jul 2024	40.60	41.04	40.43	40.62	40.36	26,728,500
05 Jul 2024	40.93	40.96	40.29	40.41	40.15	23,489,000
03 Jul 2024	41.02	41.20	40.75	40.90	40.64	17,100,700
02 Jul 2024	40.00	40.96	39.96	40.93	40.66	35,626,100
01 Jul 2024	39.91	40.34	39.67	40.01	39.75	26,770,500
28 Jun 2024	39.74	40.06	39.32	39.77	39.51	52,028,200
27 Jun 2024	38.70	39.35	38.34	39.25	39.00	29,464,200
26 Jun 2024	39.17	39.35	38.47	39.00	38.75	44,310,200
25 Jun 2024	39.78	40.07	39.35	39.38	39.12	30,928,600
24 Jun 2024	39.77	40.34	39.65	40.02	39.76	31,064,900
21 Jun 2024	39.85	39.91	39.37	39.49	39.23	72,251,500
20 Jun 2024	39.78	40.31	39.75	39.99	39.73	29,383,300
18 Jun 2024	39.56	40.02	39.46	39.99	39.73	30,804,500
17 Jun 2024	39.09	39.53	38.98	39.51	39.25	26,135,400
14 Jun 2024	39.10	39.48	38.91	39.24	38.99	32,347,900
13 Jun 2024	39.29	39.35	38.93	39.26	39.01	40,018,700
12 Jun 2024	39.80	39.88	39.10	39.41	39.15	38,964,700
11 Jun 2024	39.33	39.35	38.46	38.86	38.61	44,629,000
10 Jun 2024	39.58	39.84	39.21	39.67	39.41	37,182,700
07 Jun 2024	39.28	39.96	39.28	39.78	39.52	25,928,700
07 Jun 2024	0.24 Dividend
06 Jun 2024	39.91	40.00	39.42	39.70	39.20	38,676,400
05 Jun 2024	39.82	39.99	39.52	39.96	39.46	34,140,300
04 Jun 2024	39.62	40.14	39.42	39.68	39.18	26,974,200
03 Jun 2024	40.04	40.19	39.36	39.88	39.38	31,898,600
31 May 2024	38.70	40.08	38.66	39.99	39.49	58,188,400
30 May 2024	38.73	39.12	37.59	38.63	38.15	51,008,600
29 May 2024	38.84	38.90	38.56	38.72	38.24	26,677,500
28 May 2024	39.65	39.74	39.11	39.32	38.83	31,217,900
24 May 2024	39.16	39.78	39.07	39.70	39.20	22,162,100
23 May 2024	39.77	39.84	38.94	39.17	38.68	39,033,900
22 May 2024	39.41	39.81	39.34	39.76	39.26	42,837,600
21 May 2024	38.77	39.75	38.77	39.65	39.16	31,799,200
20 May 2024	39.26	39.47	38.79	38.82	38.34	28,369,800
17 May 2024	39.45	39.49	39.16	39.29	38.80	25,537,300
16 May 2024	38.92	39.36	38.71	39.22	38.73	32,554,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,596.87-23.07(-0.18%)

NZD/USD0.6150-0.0010(-0.17%)

ALL ORDS8,479.00+62.40(+0.74%)

OIL76.08+1.70(+2.29%)

GOLD2,678.60+10.80(+0.40%)

Bank of America Corporation (BAC)

NZX 50
12,596.87
-23.07(-0.18%)

NZD/USD
0.6150
-0.0010(-0.17%)

ALL ORDS
8,479.00
+62.40(+0.74%)

OIL
76.08
+1.70(+2.29%)

GOLD
2,678.60
+10.80(+0.40%)