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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	28.38	28.64	27.98	28.12	28.12	56,887,190
27 Mar 2023	27.93	28.65	27.91	28.49	28.49	102,469,800
24 Mar 2023	26.60	27.29	26.32	27.14	27.14	96,872,700
23 Mar 2023	28.00	28.09	26.79	26.97	26.97	105,335,900
22 Mar 2023	28.71	28.74	27.64	27.64	27.64	76,925,900
21 Mar 2023	28.63	28.98	28.51	28.59	28.59	84,854,800
20 Mar 2023	28.24	28.43	27.65	27.75	27.75	81,441,200
17 Mar 2023	28.66	28.66	27.62	27.82	27.82	130,379,700
16 Mar 2023	28.38	29.47	28.11	28.97	28.97	108,348,800
15 Mar 2023	27.88	28.56	27.68	28.49	28.49	131,104,400
14 Mar 2023	29.99	30.09	28.47	28.76	28.76	154,255,800
13 Mar 2023	28.92	29.72	27.87	28.51	28.51	218,403,300
10 Mar 2023	30.32	31.04	28.92	30.27	30.27	165,195,300
09 Mar 2023	32.28	32.39	30.31	30.54	30.54	112,457,900
08 Mar 2023	32.66	32.97	32.44	32.56	32.56	40,045,600
07 Mar 2023	33.85	33.90	32.80	33.00	33.00	52,855,300
06 Mar 2023	34.24	34.56	33.99	34.09	34.09	36,646,700
03 Mar 2023	33.65	34.29	33.65	34.16	34.16	39,098,200
02 Mar 2023	33.66	33.70	33.00	33.49	33.49	44,607,200
02 Mar 2023	0.22 Dividend
01 Mar 2023	34.15	34.49	33.98	34.14	33.92	29,281,600
28 Feb 2023	34.35	34.49	34.18	34.30	34.08	32,620,600
27 Feb 2023	34.45	34.69	34.17	34.21	33.99	30,137,500
24 Feb 2023	33.86	34.29	33.84	34.21	33.99	27,046,600
23 Feb 2023	34.40	34.60	33.86	34.26	34.04	28,488,000
22 Feb 2023	34.36	34.55	34.07	34.29	34.07	38,550,400
21 Feb 2023	34.91	35.05	34.27	34.52	34.30	37,068,900
17 Feb 2023	35.08	35.39	34.74	35.35	35.12	28,562,700
16 Feb 2023	35.42	35.66	35.22	35.28	35.05	22,681,100
15 Feb 2023	35.32	35.61	35.16	35.56	35.33	23,500,100
14 Feb 2023	35.63	35.99	35.46	35.62	35.39	33,625,200
13 Feb 2023	35.48	35.78	35.39	35.65	35.42	29,163,900
10 Feb 2023	35.55	35.59	35.03	35.58	35.35	32,898,900
09 Feb 2023	36.27	36.35	35.56	35.72	35.49	35,257,100
08 Feb 2023	36.41	36.84	36.34	36.50	36.26	28,032,800
07 Feb 2023	36.17	37.00	36.13	36.77	36.53	44,100,200
06 Feb 2023	36.25	36.44	35.98	36.37	36.14	29,463,200
03 Feb 2023	36.02	36.76	35.90	36.43	36.20	37,411,700
02 Feb 2023	36.10	36.38	35.44	36.13	35.90	33,729,100
01 Feb 2023	35.20	36.26	35.11	35.92	35.69	44,438,700
31 Jan 2023	35.17	35.48	35.00	35.48	35.25	38,917,400
30 Jan 2023	35.21	35.56	35.18	35.30	35.07	27,353,500
27 Jan 2023	35.44	35.78	35.27	35.45	35.22	29,964,900
26 Jan 2023	35.05	35.35	34.79	35.34	35.11	30,035,500
25 Jan 2023	34.30	34.96	34.25	34.87	34.65	28,859,700
24 Jan 2023	34.22	34.79	33.95	34.57	34.35	26,716,700
23 Jan 2023	33.81	34.51	33.75	34.32	34.10	33,683,300
20 Jan 2023	33.30	33.89	33.09	33.85	33.63	45,004,400
19 Jan 2023	33.28	33.55	32.89	33.23	33.02	42,707,100
18 Jan 2023	34.33	34.34	33.51	33.72	33.50	54,517,800
17 Jan 2023	34.69	34.83	34.15	34.52	34.30	56,458,400
13 Jan 2023	34.20	35.39	33.09	35.23	35.00	89,667,800
12 Jan 2023	34.60	34.87	34.36	34.47	34.25	44,230,400
11 Jan 2023	34.12	34.44	34.00	34.38	34.16	36,783,700
10 Jan 2023	33.74	34.27	33.64	34.12	33.90	35,096,000
09 Jan 2023	34.75	34.76	33.71	33.89	33.67	43,818,800
06 Jan 2023	34.09	34.58	33.54	34.41	34.19	34,068,700
05 Jan 2023	33.92	34.14	33.58	34.07	33.85	34,177,000
04 Jan 2023	33.90	34.82	33.83	34.14	33.92	41,998,500
03 Jan 2023	33.23	34.09	33.21	33.51	33.29	35,221,500
30 Dec 2022	33.10	33.30	32.86	33.12	32.91	28,198,900
29 Dec 2022	32.89	33.16	32.75	33.14	32.93	22,252,900
28 Dec 2022	32.57	32.97	32.53	32.77	32.56	30,541,000
27 Dec 2022	32.50	32.67	32.28	32.53	32.32	22,776,100
23 Dec 2022	32.40	32.58	32.19	32.47	32.26	21,378,600
22 Dec 2022	32.52	32.58	31.87	32.39	32.18	30,234,400
21 Dec 2022	32.52	32.87	32.41	32.68	32.47	32,544,000
20 Dec 2022	32.40	32.58	32.14	32.19	31.98	35,561,100
19 Dec 2022	31.76	32.23	31.73	32.06	31.85	38,374,100
16 Dec 2022	31.62	31.93	31.35	31.70	31.50	61,795,200
15 Dec 2022	31.75	31.99	31.49	31.77	31.57	49,027,600
14 Dec 2022	32.80	33.00	32.16	32.28	32.07	48,819,500
13 Dec 2022	33.55	33.67	32.57	32.75	32.54	54,804,800
12 Dec 2022	32.31	32.78	32.06	32.73	32.52	41,060,500
09 Dec 2022	32.11	32.60	32.08	32.38	32.17	36,985,500
08 Dec 2022	32.97	32.99	32.18	32.44	32.23	45,491,100
07 Dec 2022	32.59	32.92	32.35	32.74	32.53	49,234,100
06 Dec 2022	34.57	34.68	32.41	33.00	32.79	84,085,700
05 Dec 2022	35.81	35.89	34.14	34.47	34.25	71,386,600
02 Dec 2022	36.06	36.29	35.81	36.08	35.85	42,295,300
01 Dec 2022	37.50	37.69	36.40	36.55	36.31	46,213,200
01 Dec 2022	0.22 Dividend
30 Nov 2022	36.90	37.85	36.20	37.85	37.39	51,747,900
29 Nov 2022	36.98	37.15	36.72	37.00	36.55	27,048,800
28 Nov 2022	37.40	37.66	36.83	36.86	36.41	35,428,300
25 Nov 2022	37.72	37.87	37.56	37.70	37.24	16,118,500
23 Nov 2022	37.49	37.66	37.37	37.61	37.15	18,934,700
22 Nov 2022	37.59	37.80	37.43	37.49	37.03	23,499,300
21 Nov 2022	37.09	37.52	37.06	37.31	36.85	27,935,700
18 Nov 2022	37.79	37.85	36.92	37.19	36.74	32,041,800
17 Nov 2022	36.88	37.20	36.56	37.17	36.72	23,689,700
16 Nov 2022	37.61	37.74	37.20	37.36	36.90	23,813,000
15 Nov 2022	38.19	38.30	37.30	37.70	37.24	46,082,800
14 Nov 2022	38.09	38.26	37.75	37.76	37.30	35,541,400
11 Nov 2022	38.19	38.60	37.97	38.41	37.94	35,688,700
10 Nov 2022	37.30	38.22	37.14	38.13	37.66	45,702,800
09 Nov 2022	36.88	36.96	36.39	36.52	36.07	30,164,400
08 Nov 2022	37.09	37.42	36.75	37.11	36.66	32,664,300
07 Nov 2022	37.01	37.34	36.73	37.01	36.56	37,533,700
04 Nov 2022	36.50	37.00	36.22	36.79	36.34	39,369,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,699.69-71.58(-0.61%)

NZD/USD0.6254+0.0053(+0.86%)

ALL ORDS7,219.40+75.60(+1.06%)

OIL73.58+0.77(+1.06%)

GOLD1,975.30+1.80(+0.09%)

Bank of America Corporation (BAC)

NZX 50
11,699.69
-71.58(-0.61%)

NZD/USD
0.6254
+0.0053(+0.86%)

ALL ORDS
7,219.40
+75.60(+1.06%)

OIL
73.58
+0.77(+1.06%)

GOLD
1,975.30
+1.80(+0.09%)