Bank of America Corporation (0Q16.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

33.33

+0.15

(+0.45%)

At close: 07:00PM BST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	35.53	35.99	35.35	35.97	35.97	141,967
17 Apr 2024	34.66	35.68	34.66	35.40	35.40	37,158
16 Apr 2024	35.78	36.22	34.16	34.55	34.55	378,199
15 Apr 2024	35.90	36.75	35.87	36.17	36.17	46,633
12 Apr 2024	35.87	36.08	35.53	35.55	35.55	55,118
11 Apr 2024	36.55	36.67	36.05	36.17	36.17	42,004
10 Apr 2024	37.17	37.21	36.58	36.97	36.97	50,994
09 Apr 2024	37.63	37.76	37.21	37.38	37.38	37,231
08 Apr 2024	37.29	37.58	37.13	37.42	37.42	27,041
05 Apr 2024	36.93	37.34	36.74	37.13	37.13	39,542
04 Apr 2024	37.74	37.95	37.41	37.67	37.67	28,216
03 Apr 2024	37.52	37.99	37.41	37.53	37.53	25,940
02 Apr 2024	37.20	37.54	37.10	37.38	37.38	37,715
28 Mar 2024	37.71	37.90	37.42	37.20	37.20	63,428
27 Mar 2024	37.33	37.59	37.25	37.40	37.40	61,618
26 Mar 2024	36.97	37.22	36.77	37.00	37.00	44,427
25 Mar 2024	37.11	37.28	36.86	36.90	36.90	42,946
22 Mar 2024	37.64	37.64	36.97	36.80	36.80	55,451
21 Mar 2024	36.91	37.56	36.89	37.40	37.40	79,657
20 Mar 2024	35.82	36.65	35.76	36.10	36.10	45,791
19 Mar 2024	36.00	36.38	35.90	36.10	36.10	40,409
18 Mar 2024	35.66	35.99	35.39	35.80	35.80	39,550
15 Mar 2024	35.51	36.00	35.24	35.40	35.40	4,592,764
14 Mar 2024	35.95	36.15	35.49	35.80	35.80	53,103
13 Mar 2024	36.04	36.44	35.99	36.20	36.20	32,373
12 Mar 2024	35.85	36.15	35.78	36.00	36.00	21,673
11 Mar 2024	35.31	35.88	35.31	35.60	35.60	64,607
08 Mar 2024	35.84	36.13	35.63	35.80	35.80	20,465
07 Mar 2024	35.42	35.90	35.28	35.60	35.60	522,781
06 Mar 2024	35.65	35.79	35.07	34.00	34.00	219,171
05 Mar 2024	35.20	35.68	34.93	34.00	34.00	27,127
04 Mar 2024	34.35	35.39	34.31	34.00	34.00	55,862
01 Mar 2024	34.56	34.63	34.03	34.00	34.00	86,366
29 Feb 2024	34.49	34.65	34.16	34.00	34.00	52,531
29 Feb 2024	0.24 Dividend
28 Feb 2024	34.17	34.60	34.11	34.00	33.76	50,315
27 Feb 2024	33.81	34.43	33.71	34.00	33.76	65,633
26 Feb 2024	33.80	34.21	33.54	34.00	33.76	40,753
23 Feb 2024	33.71	34.05	33.59	34.00	33.76	45,455
22 Feb 2024	33.78	34.04	33.48	34.00	33.76	43,040
21 Feb 2024	33.43	33.73	33.18	33.60	33.36	66,696
20 Feb 2024	33.84	34.08	33.77	34.00	33.76	57,555
19 Feb 2024	34.00	34.00	34.00	34.00	33.76	-
16 Feb 2024	34.07	34.14	32.77	34.00	33.76	41,509
15 Feb 2024	33.41	34.22	33.32	33.80	33.56	80,791
14 Feb 2024	32.90	33.17	32.86	33.10	32.87	40,352
13 Feb 2024	33.62	33.62	32.53	32.90	32.67	1,779,028
12 Feb 2024	33.06	33.95	33.01	33.70	33.46	50,957
09 Feb 2024	33.12	33.25	32.84	33.00	32.77	4,825,236
08 Feb 2024	33.11	33.27	32.82	32.90	32.67	37,446
07 Feb 2024	33.04	33.16	32.64	32.90	32.67	321,383
06 Feb 2024	32.96	33.36	32.90	33.10	32.87	893,763
05 Feb 2024	33.09	33.28	32.87	33.00	32.77	52,045
02 Feb 2024	33.72	33.72	32.94	33.50	33.26	32,744
01 Feb 2024	34.08	34.24	32.93	34.60	34.36	44,561
31 Jan 2024	34.80	35.09	34.36	34.60	34.36	44,815
30 Jan 2024	33.62	34.89	33.61	34.70	34.46	558,528
29 Jan 2024	33.29	33.48	33.24	33.30	33.06	26,249
26 Jan 2024	33.25	33.72	33.25	33.50	33.26	27,030
25 Jan 2024	32.89	33.32	32.84	33.10	32.87	26,056
24 Jan 2024	33.02	33.33	32.94	33.10	32.87	140,945
23 Jan 2024	32.55	32.72	32.40	32.50	32.27	731,636
22 Jan 2024	32.26	32.97	32.26	32.60	32.37	56,199
19 Jan 2024	31.85	32.19	31.58	31.90	31.67	31,937
18 Jan 2024	31.72	31.76	31.42	31.60	31.38	43,209
17 Jan 2024	31.72	31.99	31.30	31.80	31.58	56,479
16 Jan 2024	32.74	32.80	31.83	32.10	31.87	1,049,428
15 Jan 2024	32.70	32.70	32.70	32.70	32.47	400
12 Jan 2024	33.00	33.15	31.98	32.50	32.27	97,497
11 Jan 2024	33.40	33.40	32.78	32.90	32.67	59,659
10 Jan 2024	33.63	33.63	33.24	33.40	33.16	146,157
09 Jan 2024	33.81	33.81	33.55	33.70	33.46	28,486
08 Jan 2024	34.30	34.30	33.65	33.90	33.66	51,511
05 Jan 2024	33.80	34.68	33.55	34.50	34.26	179,053
04 Jan 2024	33.53	34.31	33.53	34.20	33.96	429,407
03 Jan 2024	33.90	33.90	33.25	33.30	33.06	370,601
02 Jan 2024	33.55	34.07	33.27	33.80	33.56	57,619
29 Dec 2023	33.96	33.98	33.56	33.90	33.66	23,813
28 Dec 2023	33.84	33.97	33.80	33.90	33.66	446,598
27 Dec 2023	33.75	33.95	33.67	33.20	32.97	1,255,452
22 Dec 2023	33.27	33.65	33.20	33.20	32.97	47,291
21 Dec 2023	33.24	33.44	32.89	33.50	33.26	22,922
20 Dec 2023	33.51	33.70	33.30	33.50	33.26	4,723,929
19 Dec 2023	33.30	33.58	32.82	33.50	33.26	71,395
18 Dec 2023	33.71	33.79	33.44	33.50	33.26	26,928
15 Dec 2023	33.90	34.10	33.30	33.50	33.26	93,060
14 Dec 2023	32.18	34.06	32.04	30.90	30.68	10,896,100
13 Dec 2023	30.78	30.96	30.63	30.90	30.68	18,861
12 Dec 2023	30.79	30.86	30.45	30.70	30.48	22,791
11 Dec 2023	30.92	31.07	30.71	30.90	30.68	31,096
08 Dec 2023	30.65	31.14	30.63	30.90	30.68	29,385
07 Dec 2023	30.49	30.93	30.49	30.70	30.48	22,613
06 Dec 2023	30.89	31.51	30.76	31.30	31.08	80,804
05 Dec 2023	30.67	30.77	30.33	30.50	30.28	6,054,226
04 Dec 2023	30.70	31.00	30.52	30.60	30.38	1,676,704
01 Dec 2023	30.60	31.03	30.35	30.60	30.38	6,832,106
30 Nov 2023	30.21	30.51	30.07	29.50	29.29	20,183
30 Nov 2023	0.24 Dividend
29 Nov 2023	29.55	30.60	29.53	29.50	29.05	86,609
28 Nov 2023	29.53	29.64	29.31	29.50	29.05	41,406
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6417-0.0008(-0.13%)

OIL83.26+0.53(+0.64%)

GOLD2,408.30+10.30(+0.43%)

Bitcoin AUD100,222.27+1,551.63(+1.57%)

Bank of America Corporation (0Q16.L)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6417
-0.0008(-0.13%)

OIL
83.26
+0.53(+0.64%)

GOLD
2,408.30
+10.30(+0.43%)

Bitcoin AUD
100,222.27
+1,551.63(+1.57%)