Bank of America Corporation (BAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.76

+0.53

(+1.52%)

As of 02:32PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	35.54	35.99	35.19	35.76	35.76	25,516,860
17 Apr 2024	34.89	35.75	34.75	35.23	35.23	65,935,600
16 Apr 2024	36.10	36.17	34.15	34.68	34.68	95,566,100
15 Apr 2024	36.33	36.76	35.76	35.95	35.95	44,392,000
12 Apr 2024	35.81	36.09	35.53	35.79	35.79	47,118,300
11 Apr 2024	36.75	36.75	36.05	36.35	36.35	38,604,000
10 Apr 2024	37.18	37.23	36.55	36.65	36.65	37,610,700
09 Apr 2024	37.51	37.77	37.20	37.73	37.73	30,977,700
08 Apr 2024	37.20	37.58	37.13	37.50	37.50	29,470,300
05 Apr 2024	36.81	37.34	36.73	37.11	37.11	30,818,000
04 Apr 2024	37.70	37.96	36.87	36.92	36.92	42,888,200
03 Apr 2024	37.40	38.02	37.27	37.44	37.44	33,338,500
02 Apr 2024	37.19	37.58	37.16	37.30	37.30	34,806,800
01 Apr 2024	37.94	38.35	37.44	37.52	37.52	33,908,000
28 Mar 2024	37.72	38.00	37.42	37.92	37.92	42,262,500
27 Mar 2024	37.25	37.85	37.24	37.81	37.81	36,350,200
26 Mar 2024	37.00	37.24	36.80	37.09	37.09	33,673,400
25 Mar 2024	37.10	37.28	36.84	36.86	36.86	30,480,200
22 Mar 2024	37.41	37.61	37.00	37.05	37.05	28,955,900
21 Mar 2024	36.93	37.60	36.88	37.51	37.51	43,219,500
20 Mar 2024	35.84	36.88	35.73	36.75	36.75	40,519,000
19 Mar 2024	35.89	36.39	35.85	36.03	36.03	46,113,800
18 Mar 2024	35.66	36.09	35.39	36.01	36.01	50,617,900
15 Mar 2024	35.28	36.01	35.24	35.41	35.41	69,638,100
14 Mar 2024	35.92	36.22	35.48	35.69	35.69	40,178,100
13 Mar 2024	35.96	36.45	35.96	36.08	36.08	38,289,600
12 Mar 2024	35.90	36.15	35.78	35.96	35.96	29,260,400
11 Mar 2024	35.39	35.93	35.27	35.89	35.89	34,131,500
08 Mar 2024	35.87	36.13	35.50	35.60	35.60	42,749,600
07 Mar 2024	35.60	35.90	35.25	35.63	35.63	35,900,700
06 Mar 2024	35.65	35.79	35.07	35.42	35.42	49,149,700
05 Mar 2024	34.93	35.72	34.87	35.39	35.39	47,591,600
04 Mar 2024	34.29	35.42	34.25	35.15	35.15	49,136,400
01 Mar 2024	34.53	34.65	34.03	34.35	34.35	38,424,200
29 Feb 2024	34.33	34.65	34.15	34.52	34.52	43,863,400
29 Feb 2024	0.24 Dividend
28 Feb 2024	34.22	34.60	34.11	34.31	34.07	39,548,600
27 Feb 2024	33.73	34.43	33.71	34.28	34.04	40,536,300
26 Feb 2024	33.79	34.22	33.53	33.61	33.37	31,129,200
23 Feb 2024	33.73	34.05	33.49	33.92	33.68	30,586,000
22 Feb 2024	33.37	34.07	33.37	33.61	33.37	42,756,900
21 Feb 2024	33.36	33.74	33.17	33.70	33.46	37,878,900
20 Feb 2024	33.78	34.09	33.77	33.96	33.72	30,372,900
16 Feb 2024	33.92	34.15	32.49	34.09	33.85	33,257,400
15 Feb 2024	33.32	34.24	33.32	34.07	33.83	41,683,100
14 Feb 2024	32.98	33.18	32.87	33.13	32.90	27,833,900
13 Feb 2024	33.12	33.31	32.35	32.75	32.52	43,801,500
12 Feb 2024	33.00	33.97	32.98	33.62	33.38	34,160,400
09 Feb 2024	33.10	33.25	32.84	33.07	32.84	36,176,000
08 Feb 2024	33.05	33.28	32.80	33.12	32.89	36,852,200
07 Feb 2024	33.06	33.26	32.63	33.18	32.95	29,660,100
06 Feb 2024	32.92	33.36	32.88	33.04	32.81	27,188,000
05 Feb 2024	33.11	33.29	32.86	32.99	32.76	43,573,000
02 Feb 2024	33.37	33.71	33.17	33.47	33.24	40,401,300
01 Feb 2024	33.93	34.25	32.93	33.55	33.32	57,084,800
31 Jan 2024	34.57	35.10	34.00	34.01	33.77	54,716,000
30 Jan 2024	33.90	34.89	33.84	34.79	34.55	60,315,700
29 Jan 2024	33.40	33.65	33.24	33.61	33.37	30,269,300
26 Jan 2024	33.40	33.67	33.32	33.43	33.20	30,839,800
25 Jan 2024	33.21	33.45	32.83	33.39	33.16	46,204,000
24 Jan 2024	33.03	33.34	32.91	32.98	32.75	36,403,900
23 Jan 2024	32.54	32.82	32.39	32.77	32.54	30,003,400
22 Jan 2024	32.36	32.99	32.32	32.55	32.32	43,903,400
19 Jan 2024	31.80	32.23	31.57	32.22	31.99	49,331,400
18 Jan 2024	31.75	31.77	31.40	31.73	31.51	35,484,400
17 Jan 2024	31.72	31.99	31.27	31.80	31.58	48,811,300
16 Jan 2024	32.41	32.51	31.82	32.12	31.90	58,420,800
12 Jan 2024	32.25	33.19	31.96	32.80	32.57	74,320,300
11 Jan 2024	33.36	33.50	32.78	33.15	32.92	48,790,600
10 Jan 2024	33.50	33.63	33.24	33.60	33.36	34,904,000
09 Jan 2024	33.82	33.84	33.51	33.63	33.39	39,268,800
08 Jan 2024	34.30	34.30	33.64	34.16	33.92	40,253,900
05 Jan 2024	33.80	34.69	33.71	34.43	34.19	49,228,900
04 Jan 2024	33.57	34.31	33.54	33.80	33.56	39,834,600
03 Jan 2024	33.65	33.77	33.24	33.53	33.30	45,988,700
02 Jan 2024	33.39	34.07	33.27	33.90	33.66	36,668,600
29 Dec 2023	33.94	33.99	33.55	33.67	33.43	28,037,800
28 Dec 2023	33.82	33.97	33.77	33.88	33.64	21,799,600
27 Dec 2023	33.80	33.95	33.66	33.84	33.60	24,498,600
26 Dec 2023	33.45	33.96	33.37	33.86	33.62	24,845,400
22 Dec 2023	33.21	33.67	33.20	33.43	33.20	37,258,100
21 Dec 2023	33.24	33.45	32.89	33.20	32.97	32,325,700
20 Dec 2023	33.38	33.71	32.95	32.98	32.75	44,711,400
19 Dec 2023	33.03	33.67	32.80	33.51	33.28	44,534,800
18 Dec 2023	33.71	33.79	33.41	33.43	33.20	40,694,700
15 Dec 2023	33.82	34.02	33.29	33.60	33.36	83,732,200
14 Dec 2023	32.62	34.07	32.57	33.94	33.70	107,190,000
13 Dec 2023	30.75	32.13	30.63	32.04	31.82	60,311,100
12 Dec 2023	30.77	30.86	30.45	30.74	30.52	34,566,700
11 Dec 2023	30.92	31.08	30.71	30.85	30.63	32,254,000
08 Dec 2023	30.67	31.14	30.61	30.96	30.74	34,786,800
07 Dec 2023	30.59	30.93	30.54	30.66	30.45	32,699,600
06 Dec 2023	30.78	31.52	30.44	30.53	30.32	49,803,100
05 Dec 2023	30.68	30.79	30.33	30.58	30.37	45,723,100
04 Dec 2023	30.53	31.00	30.52	30.82	30.60	37,811,300
01 Dec 2023	30.40	31.05	30.35	30.96	30.74	46,088,100
30 Nov 2023	30.21	30.55	30.04	30.49	30.28	52,547,700
30 Nov 2023	0.24 Dividend
29 Nov 2023	29.88	30.61	29.81	30.31	29.86	57,954,900
28 Nov 2023	29.53	29.65	29.32	29.53	29.09	29,705,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5903-0.0016(-0.28%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.52-0.17(-0.21%)

GOLD2,396.30+7.90(+0.33%)

Bank of America Corporation (BAC)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5903
-0.0016(-0.28%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.52
-0.17(-0.21%)

GOLD
2,396.30
+7.90(+0.33%)