New Zealand markets open in 1 hour 59 minutes

Bank of America Corporation (BAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.92+0.31 (+0.92%)
At close: 04:00PM EST
33.81 -0.11 (-0.32%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202433.7334.0533.4933.9233.9230,532,800
22 Feb 202433.3734.0733.3733.6133.6142,756,900
21 Feb 202433.3633.7433.1733.7033.7037,878,900
20 Feb 202433.7834.0933.7733.9633.9630,372,900
16 Feb 202433.9234.1532.4934.0934.0933,257,400
15 Feb 202433.3234.2433.3234.0734.0741,683,100
14 Feb 202432.9833.1832.8733.1333.1327,833,900
13 Feb 202433.1233.3132.3532.7532.7543,801,500
12 Feb 202433.0033.9732.9833.6233.6234,160,400
09 Feb 202433.1033.2532.8433.0733.0736,176,000
08 Feb 202433.0533.2832.8033.1233.1236,852,200
07 Feb 202433.0633.2632.6333.1833.1829,660,100
06 Feb 202432.9233.3632.8833.0433.0427,188,000
05 Feb 202433.1133.2932.8632.9932.9943,573,000
02 Feb 202433.3733.7133.1733.4733.4740,401,300
01 Feb 202433.9334.2532.9333.5533.5557,084,800
31 Jan 202434.5735.1034.0034.0134.0154,716,000
30 Jan 202433.9034.8933.8434.7934.7960,315,700
29 Jan 202433.4033.6533.2433.6133.6130,269,300
26 Jan 202433.4033.6733.3233.4333.4330,839,800
25 Jan 202433.2133.4532.8333.3933.3946,204,000
24 Jan 202433.0333.3432.9132.9832.9836,403,900
23 Jan 202432.5432.8232.3932.7732.7730,003,400
22 Jan 202432.3632.9932.3232.5532.5543,903,400
19 Jan 202431.8032.2331.5732.2232.2249,331,400
18 Jan 202431.7531.7731.4031.7331.7335,484,400
17 Jan 202431.7231.9931.2731.8031.8048,811,300
16 Jan 202432.4132.5131.8232.1232.1258,420,800
12 Jan 202432.2533.1931.9632.8032.8074,320,300
11 Jan 202433.3633.5032.7833.1533.1548,790,600
10 Jan 202433.5033.6333.2433.6033.6034,904,000
09 Jan 202433.8233.8433.5133.6333.6339,268,800
08 Jan 202434.3034.3033.6434.1634.1640,253,900
05 Jan 202433.8034.6933.7134.4334.4349,228,900
04 Jan 202433.5734.3133.5433.8033.8039,834,600
03 Jan 202433.6533.7733.2433.5333.5345,988,700
02 Jan 202433.3934.0733.2733.9033.9036,668,600
29 Dec 202333.9433.9933.5533.6733.6728,037,800
28 Dec 202333.8233.9733.7733.8833.8821,799,600
27 Dec 202333.8033.9533.6633.8433.8424,498,600
26 Dec 202333.4533.9633.3733.8633.8624,845,400
22 Dec 202333.2133.6733.2033.4333.4337,258,100
21 Dec 202333.2433.4532.8933.2033.2032,325,700
20 Dec 202333.3833.7132.9532.9832.9844,711,400
19 Dec 202333.0333.6732.8033.5133.5144,534,800
18 Dec 202333.7133.7933.4133.4333.4340,694,700
15 Dec 202333.8234.0233.2933.6033.6083,732,200
14 Dec 202332.6234.0732.5733.9433.94107,190,000
13 Dec 202330.7532.1330.6332.0432.0460,311,100
12 Dec 202330.7730.8630.4530.7430.7434,566,700
11 Dec 202330.9231.0830.7130.8530.8532,254,000
08 Dec 202330.6731.1430.6130.9630.9634,786,800
07 Dec 202330.5930.9330.5430.6630.6632,699,600
06 Dec 202330.7831.5230.4430.5330.5349,803,100
05 Dec 202330.6830.7930.3330.5830.5845,723,100
04 Dec 202330.5331.0030.5230.8230.8237,811,300
01 Dec 202330.4031.0530.3530.9630.9646,088,100
30 Nov 202330.2130.5530.0430.4930.4952,547,700
30 Nov 20230.24 Dividend
29 Nov 202329.8830.6129.8130.3130.0757,954,900
28 Nov 202329.5329.6529.3229.5329.3029,705,800
27 Nov 202329.6029.6929.5129.5629.3342,039,500
24 Nov 202329.4829.8929.4829.7329.4915,815,600
22 Nov 202329.7429.7929.5229.6329.4041,422,700
21 Nov 202329.9929.9929.5529.6629.4341,611,900
20 Nov 202329.9830.2529.7530.0129.7746,783,400
17 Nov 202329.7130.0029.5529.9829.7438,493,300
16 Nov 202329.4329.7029.2229.5429.3136,952,800
15 Nov 202329.2029.7329.2029.6229.3946,968,900
14 Nov 202328.5029.4128.4729.2228.9966,676,300
13 Nov 202327.5427.8527.4227.7027.4828,521,800
10 Nov 202327.7627.7727.3427.6827.4632,858,500
09 Nov 202328.0728.0827.4027.5327.3132,267,900
08 Nov 202328.1628.2027.6727.8927.6731,896,000
07 Nov 202328.0528.2627.9528.1627.9433,081,900
06 Nov 202328.5628.7728.0228.3328.1145,548,000
03 Nov 202328.1628.9328.1328.4228.1962,595,200
02 Nov 202326.7127.6626.5927.6227.4063,278,300
01 Nov 202326.4426.6226.1526.4026.1944,046,300
31 Oct 202325.7426.3825.7226.3426.1350,106,700
30 Oct 202325.3225.7825.2825.6925.4941,891,900
27 Oct 202326.0726.0724.9625.1724.9764,709,300
26 Oct 202325.4926.3625.4426.1225.9160,921,000
25 Oct 202325.3825.6525.1825.5525.3545,522,400
24 Oct 202325.7425.8725.4025.4725.2755,975,700
23 Oct 202326.1326.2125.5225.5725.3759,857,200
20 Oct 202326.8026.9426.2426.3126.1062,029,800
19 Oct 202327.2527.7826.8826.9626.7558,611,000
18 Oct 202327.5428.0427.2127.3127.0968,371,100
17 Oct 202327.0527.8726.7227.6227.4095,344,200
16 Oct 202327.1627.1826.7726.9926.7856,817,500
13 Oct 202327.4327.7226.5226.7626.5555,089,700
12 Oct 202326.9727.0826.6126.9026.6944,249,800
11 Oct 202327.1727.4426.9027.0226.8138,508,200
10 Oct 202326.6127.3026.5727.0126.8051,960,100
09 Oct 202325.7626.3625.7226.3126.1039,953,700
06 Oct 202325.7726.2325.4726.0725.8658,120,700
05 Oct 202325.7826.0925.5626.0625.8549,044,100
04 Oct 202325.8826.0125.5825.9425.7355,696,400
03 Oct 202326.4926.5225.8225.9125.7062,144,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...