New Zealand markets close in 6 hours 2 minutes

Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.12-0.37 (-1.30%)
At close: 04:00PM EDT
28.15 +0.03 (+0.11%)
After hours: 05:58PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202328.3828.6427.9828.1228.1256,887,190
27 Mar 202327.9328.6527.9128.4928.49102,469,800
24 Mar 202326.6027.2926.3227.1427.1496,872,700
23 Mar 202328.0028.0926.7926.9726.97105,335,900
22 Mar 202328.7128.7427.6427.6427.6476,925,900
21 Mar 202328.6328.9828.5128.5928.5984,854,800
20 Mar 202328.2428.4327.6527.7527.7581,441,200
17 Mar 202328.6628.6627.6227.8227.82130,379,700
16 Mar 202328.3829.4728.1128.9728.97108,348,800
15 Mar 202327.8828.5627.6828.4928.49131,104,400
14 Mar 202329.9930.0928.4728.7628.76154,255,800
13 Mar 202328.9229.7227.8728.5128.51218,403,300
10 Mar 202330.3231.0428.9230.2730.27165,195,300
09 Mar 202332.2832.3930.3130.5430.54112,457,900
08 Mar 202332.6632.9732.4432.5632.5640,045,600
07 Mar 202333.8533.9032.8033.0033.0052,855,300
06 Mar 202334.2434.5633.9934.0934.0936,646,700
03 Mar 202333.6534.2933.6534.1634.1639,098,200
02 Mar 202333.6633.7033.0033.4933.4944,607,200
02 Mar 20230.22 Dividend
01 Mar 202334.1534.4933.9834.1433.9229,281,600
28 Feb 202334.3534.4934.1834.3034.0832,620,600
27 Feb 202334.4534.6934.1734.2133.9930,137,500
24 Feb 202333.8634.2933.8434.2133.9927,046,600
23 Feb 202334.4034.6033.8634.2634.0428,488,000
22 Feb 202334.3634.5534.0734.2934.0738,550,400
21 Feb 202334.9135.0534.2734.5234.3037,068,900
17 Feb 202335.0835.3934.7435.3535.1228,562,700
16 Feb 202335.4235.6635.2235.2835.0522,681,100
15 Feb 202335.3235.6135.1635.5635.3323,500,100
14 Feb 202335.6335.9935.4635.6235.3933,625,200
13 Feb 202335.4835.7835.3935.6535.4229,163,900
10 Feb 202335.5535.5935.0335.5835.3532,898,900
09 Feb 202336.2736.3535.5635.7235.4935,257,100
08 Feb 202336.4136.8436.3436.5036.2628,032,800
07 Feb 202336.1737.0036.1336.7736.5344,100,200
06 Feb 202336.2536.4435.9836.3736.1429,463,200
03 Feb 202336.0236.7635.9036.4336.2037,411,700
02 Feb 202336.1036.3835.4436.1335.9033,729,100
01 Feb 202335.2036.2635.1135.9235.6944,438,700
31 Jan 202335.1735.4835.0035.4835.2538,917,400
30 Jan 202335.2135.5635.1835.3035.0727,353,500
27 Jan 202335.4435.7835.2735.4535.2229,964,900
26 Jan 202335.0535.3534.7935.3435.1130,035,500
25 Jan 202334.3034.9634.2534.8734.6528,859,700
24 Jan 202334.2234.7933.9534.5734.3526,716,700
23 Jan 202333.8134.5133.7534.3234.1033,683,300
20 Jan 202333.3033.8933.0933.8533.6345,004,400
19 Jan 202333.2833.5532.8933.2333.0242,707,100
18 Jan 202334.3334.3433.5133.7233.5054,517,800
17 Jan 202334.6934.8334.1534.5234.3056,458,400
13 Jan 202334.2035.3933.0935.2335.0089,667,800
12 Jan 202334.6034.8734.3634.4734.2544,230,400
11 Jan 202334.1234.4434.0034.3834.1636,783,700
10 Jan 202333.7434.2733.6434.1233.9035,096,000
09 Jan 202334.7534.7633.7133.8933.6743,818,800
06 Jan 202334.0934.5833.5434.4134.1934,068,700
05 Jan 202333.9234.1433.5834.0733.8534,177,000
04 Jan 202333.9034.8233.8334.1433.9241,998,500
03 Jan 202333.2334.0933.2133.5133.2935,221,500
30 Dec 202233.1033.3032.8633.1232.9128,198,900
29 Dec 202232.8933.1632.7533.1432.9322,252,900
28 Dec 202232.5732.9732.5332.7732.5630,541,000
27 Dec 202232.5032.6732.2832.5332.3222,776,100
23 Dec 202232.4032.5832.1932.4732.2621,378,600
22 Dec 202232.5232.5831.8732.3932.1830,234,400
21 Dec 202232.5232.8732.4132.6832.4732,544,000
20 Dec 202232.4032.5832.1432.1931.9835,561,100
19 Dec 202231.7632.2331.7332.0631.8538,374,100
16 Dec 202231.6231.9331.3531.7031.5061,795,200
15 Dec 202231.7531.9931.4931.7731.5749,027,600
14 Dec 202232.8033.0032.1632.2832.0748,819,500
13 Dec 202233.5533.6732.5732.7532.5454,804,800
12 Dec 202232.3132.7832.0632.7332.5241,060,500
09 Dec 202232.1132.6032.0832.3832.1736,985,500
08 Dec 202232.9732.9932.1832.4432.2345,491,100
07 Dec 202232.5932.9232.3532.7432.5349,234,100
06 Dec 202234.5734.6832.4133.0032.7984,085,700
05 Dec 202235.8135.8934.1434.4734.2571,386,600
02 Dec 202236.0636.2935.8136.0835.8542,295,300
01 Dec 202237.5037.6936.4036.5536.3146,213,200
01 Dec 20220.22 Dividend
30 Nov 202236.9037.8536.2037.8537.3951,747,900
29 Nov 202236.9837.1536.7237.0036.5527,048,800
28 Nov 202237.4037.6636.8336.8636.4135,428,300
25 Nov 202237.7237.8737.5637.7037.2416,118,500
23 Nov 202237.4937.6637.3737.6137.1518,934,700
22 Nov 202237.5937.8037.4337.4937.0323,499,300
21 Nov 202237.0937.5237.0637.3136.8527,935,700
18 Nov 202237.7937.8536.9237.1936.7432,041,800
17 Nov 202236.8837.2036.5637.1736.7223,689,700
16 Nov 202237.6137.7437.2037.3636.9023,813,000
15 Nov 202238.1938.3037.3037.7037.2446,082,800
14 Nov 202238.0938.2637.7537.7637.3035,541,400
11 Nov 202238.1938.6037.9738.4137.9435,688,700
10 Nov 202237.3038.2237.1438.1337.6645,702,800
09 Nov 202236.8836.9636.3936.5236.0730,164,400
08 Nov 202237.0937.4236.7537.1136.6632,664,300
07 Nov 202237.0137.3436.7337.0136.5637,533,700
04 Nov 202236.5037.0036.2236.7936.3439,369,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...