Bank of America Corporation (0Q16.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:00PM BST. Market open.
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 | 39.92 | 40.22 | 39.66 | 39.72 | 39.72 | 86,270 |
| 03 Oct 2024 | 39.23 | 39.24 | 38.72 | 39.00 | 39.00 | 93,175 |
| 02 Oct 2024 | 39.29 | 39.53 | 39.05 | 39.30 | 39.30 | 15,842 |
| 01 Oct 2024 | 39.60 | 39.64 | 38.94 | 39.40 | 39.40 | 20,823 |
| 30 Sept 2024 | 39.24 | 39.77 | 39.01 | 39.67 | 39.67 | 32,943 |
| 27 Sept 2024 | 39.68 | 39.90 | 39.40 | 39.83 | 39.83 | 46,687 |
| 26 Sept 2024 | 39.41 | 39.69 | 39.12 | 39.30 | 39.30 | 51,132 |
| 25 Sept 2024 | 39.35 | 39.41 | 38.97 | 39.00 | 39.00 | 32,610 |
| 24 Sept 2024 | 39.96 | 39.98 | 39.25 | 39.47 | 39.47 | 22,144 |
| 23 Sept 2024 | 40.21 | 40.44 | 39.75 | 39.90 | 39.90 | 21,798 |
| 20 Sept 2024 | 40.60 | 40.69 | 40.30 | 40.45 | 40.45 | 25,241 |
| 19 Sept 2024 | 40.29 | 40.84 | 40.06 | 40.70 | 40.70 | 28,092 |
| 18 Sept 2024 | 39.63 | 40.08 | 39.37 | 39.65 | 39.65 | 18,335 |
| 17 Sept 2024 | 39.34 | 39.78 | 39.28 | 39.70 | 39.70 | 43,847 |
| 16 Sept 2024 | 38.90 | 39.21 | 38.81 | 38.83 | 38.83 | 49,932 |
| 13 Sept 2024 | 38.52 | 39.08 | 38.44 | 38.58 | 38.58 | 30,862 |
| 12 Sept 2024 | 39.05 | 39.30 | 38.62 | 39.03 | 39.03 | 22,225 |
| 11 Sept 2024 | 38.99 | 39.01 | 38.03 | 38.15 | 38.15 | 71,755 |
| 10 Sept 2024 | 39.94 | 39.94 | 38.34 | 38.55 | 38.55 | 37,069 |
| 09 Sept 2024 | 38.73 | 39.69 | 38.68 | 39.45 | 39.45 | 1,430,825 |
| 06 Sept 2024 | 39.86 | 39.86 | 38.59 | 38.95 | 38.95 | 57,874 |
| 06 Sept 2024 | 0.26 Dividend | |||||
| 05 Sept 2024 | 40.88 | 40.92 | 40.01 | 40.00 | 39.74 | 21,469 |
| 04 Sept 2024 | 40.67 | 40.94 | 40.32 | 40.00 | 39.74 | 45,122 |
| 03 Sept 2024 | 40.84 | 40.90 | 40.24 | 40.00 | 39.74 | 116,204 |
| 02 Sept 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | - |
| 30 Aug 2024 | 40.17 | 40.57 | 40.17 | 40.00 | 39.74 | 42,030 |
| 29 Aug 2024 | 40.05 | 40.30 | 39.54 | 40.00 | 39.74 | 40,596 |
| 28 Aug 2024 | 39.50 | 40.26 | 39.33 | 40.15 | 39.89 | 86,838 |
| 27 Aug 2024 | 40.05 | 40.11 | 39.63 | 39.85 | 39.59 | 23,029 |
| 23 Aug 2024 | 39.27 | 40.16 | 39.26 | 40.13 | 39.86 | 26,024 |
| 22 Aug 2024 | 38.79 | 39.13 | 38.56 | 38.85 | 38.60 | 34,786 |
| 21 Aug 2024 | 38.82 | 38.99 | 38.39 | 38.50 | 38.25 | 33,032 |
| 20 Aug 2024 | 39.20 | 39.23 | 38.35 | 38.80 | 38.55 | 52,526 |
| 19 Aug 2024 | 39.54 | 39.72 | 39.45 | 39.55 | 39.29 | 21,875 |
| 16 Aug 2024 | 39.01 | 39.35 | 39.00 | 39.25 | 38.99 | 53,445 |
| 15 Aug 2024 | 40.92 | 40.92 | 39.22 | 39.50 | 39.24 | 22,656 |
| 14 Aug 2024 | 38.59 | 38.81 | 38.44 | 38.60 | 38.35 | 27,943 |
| 13 Aug 2024 | 38.37 | 38.43 | 38.15 | 38.25 | 38.00 | 66,788 |
| 12 Aug 2024 | 38.28 | 38.73 | 38.04 | 38.35 | 38.10 | 2,918,988 |
| 09 Aug 2024 | 38.40 | 38.44 | 37.92 | 38.25 | 38.00 | 86,899 |
| 08 Aug 2024 | 37.21 | 38.26 | 37.21 | 38.15 | 37.90 | 68,422 |
| 07 Aug 2024 | 38.13 | 38.57 | 37.45 | 38.00 | 37.75 | 260,552 |
| 06 Aug 2024 | 36.73 | 37.28 | 36.56 | 37.00 | 36.76 | 76,347 |
| 05 Aug 2024 | 37.00 | 37.00 | 34.50 | 36.45 | 36.21 | 68,109 |
| 02 Aug 2024 | 38.95 | 39.15 | 37.18 | 37.80 | 37.55 | 91,860 |
| 01 Aug 2024 | 40.49 | 40.49 | 38.98 | 39.50 | 39.24 | 79,257 |
| 31 July 2024 | 41.27 | 41.36 | 40.76 | 41.00 | 40.73 | 75,068 |
| 30 July 2024 | 41.04 | 41.88 | 40.95 | 41.35 | 41.08 | 25,549 |
| 29 July 2024 | 41.86 | 41.86 | 40.99 | 41.30 | 41.03 | 865,233 |
| 26 July 2024 | 41.90 | 41.95 | 41.41 | 41.75 | 41.48 | 19,634 |
| 25 July 2024 | 42.38 | 42.38 | 41.89 | 42.70 | 42.42 | 80,999 |
| 24 July 2024 | 42.41 | 42.73 | 42.13 | 42.50 | 42.22 | 32,588 |
| 23 July 2024 | 42.19 | 42.73 | 42.18 | 42.60 | 42.32 | 14,904 |
| 22 July 2024 | 41.67 | 42.85 | 41.67 | 42.60 | 42.32 | 56,901 |
| 19 July 2024 | 42.95 | 43.59 | 42.68 | 43.20 | 42.92 | 54,088 |
| 18 July 2024 | 44.16 | 44.22 | 43.17 | 43.65 | 43.37 | 56,885 |
| 17 July 2024 | 43.77 | 44.44 | 43.76 | 44.15 | 43.86 | 112,324 |
| 16 July 2024 | 42.21 | 44.30 | 42.21 | 43.80 | 43.52 | 253,785 |
| 15 July 2024 | 41.58 | 42.22 | 41.58 | 42.00 | 41.73 | 37,469 |
| 12 July 2024 | 41.51 | 41.91 | 41.10 | 41.72 | 41.45 | 42,921 |
| 11 July 2024 | 42.00 | 42.15 | 41.40 | 41.75 | 41.48 | 41,065 |
| 10 July 2024 | 41.23 | 41.60 | 41.11 | 41.60 | 41.33 | 35,157 |
| 09 July 2024 | 40.69 | 41.83 | 40.62 | 41.40 | 41.13 | 55,591 |
| 08 July 2024 | 40.67 | 41.04 | 40.43 | 40.65 | 40.39 | 32,857 |
| 05 July 2024 | 40.95 | 40.95 | 40.30 | 40.45 | 40.19 | 39,085 |
| 04 July 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.66 | - |
| 03 July 2024 | 41.00 | 41.17 | 40.76 | 40.90 | 40.63 | 59,195 |
| 02 July 2024 | 40.05 | 40.59 | 40.00 | 40.25 | 39.99 | 55,838 |
| 01 July 2024 | 40.00 | 40.34 | 39.71 | 39.85 | 39.59 | 34,553 |
| 28 June 2024 | 39.25 | 40.06 | 39.25 | 39.85 | 39.59 | 45,641 |
| 27 June 2024 | 38.70 | 39.13 | 38.34 | 39.00 | 38.75 | 58,320 |
| 26 June 2024 | 39.38 | 39.38 | 38.49 | 38.90 | 38.65 | 4,540,700 |
| 25 June 2024 | 39.81 | 40.06 | 39.47 | 39.60 | 39.34 | 33,660 |
| 24 June 2024 | 39.49 | 40.33 | 39.48 | 40.25 | 39.99 | 831,077 |
| 21 June 2024 | 39.96 | 39.96 | 39.42 | 39.65 | 39.39 | 34,328 |
| 20 June 2024 | 39.98 | 40.30 | 39.81 | 40.00 | 39.74 | 54,152 |
| 19 June 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.27 | - |
| 18 June 2024 | 39.54 | 39.99 | 39.50 | 39.80 | 39.54 | 60,061 |
| 17 June 2024 | 39.06 | 39.33 | 39.05 | 39.30 | 39.04 | 24,110 |
| 14 June 2024 | 39.26 | 39.44 | 38.92 | 39.35 | 39.09 | 259,087 |
| 13 June 2024 | 39.29 | 39.29 | 38.96 | 39.15 | 38.90 | 21,136 |
| 12 June 2024 | 38.90 | 39.83 | 38.86 | 39.75 | 39.49 | 1,251,025 |
| 11 June 2024 | 39.33 | 39.33 | 38.47 | 38.75 | 38.50 | 138,150 |
| 10 June 2024 | 39.58 | 39.83 | 39.22 | 39.55 | 39.29 | 46,423 |
| 07 June 2024 | 39.32 | 39.93 | 39.28 | 39.75 | 39.49 | 27,226 |
| 07 June 2024 | 0.24 Dividend | |||||
| 06 June 2024 | 39.98 | 40.00 | 39.42 | 39.00 | 38.51 | 33,806 |
| 05 June 2024 | 39.74 | 39.91 | 39.52 | 39.00 | 38.51 | 19,996 |
| 04 June 2024 | 39.88 | 40.12 | 39.43 | 39.00 | 38.51 | 30,771 |
| 03 June 2024 | 40.01 | 40.18 | 39.38 | 39.00 | 38.51 | 40,590 |
| 31 May 2024 | 38.88 | 39.75 | 38.67 | 39.00 | 38.51 | 125,017 |
| 30 May 2024 | 38.54 | 39.10 | 37.63 | 39.00 | 38.51 | 94,569 |
| 29 May 2024 | 38.80 | 38.86 | 38.56 | 38.70 | 38.21 | 23,661 |
| 28 May 2024 | 39.63 | 39.74 | 39.42 | 39.60 | 39.10 | 13,646 |
| 24 May 2024 | 39.29 | 39.74 | 39.29 | 39.60 | 39.10 | 35,506 |
| 23 May 2024 | 39.90 | 39.90 | 39.04 | 39.53 | 39.03 | 2,338,530 |
| 22 May 2024 | 39.51 | 39.81 | 39.34 | 39.58 | 39.08 | 25,112 |
| 21 May 2024 | 38.88 | 39.32 | 38.82 | 39.25 | 38.75 | 34,546 |
| 20 May 2024 | 39.28 | 39.57 | 39.05 | 39.45 | 38.95 | 30,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.