Bank of America Corporation (BAC-PS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 20.58 | 20.57 | 20.44 | 20.52 | 20.52 | 36,398 |
| 10 May 2024 | 20.45 | 20.51 | 20.34 | 20.48 | 20.48 | 25,333 |
| 09 May 2024 | 20.57 | 20.57 | 20.32 | 20.40 | 20.40 | 230,025 |
| 08 May 2024 | 20.73 | 20.74 | 20.48 | 20.50 | 20.50 | 32,090 |
| 07 May 2024 | 20.85 | 20.92 | 20.72 | 20.76 | 20.76 | 57,309 |
| 06 May 2024 | 20.84 | 20.89 | 20.73 | 20.77 | 20.77 | 55,367 |
| 03 May 2024 | 20.74 | 20.83 | 20.67 | 20.75 | 20.75 | 27,027 |
| 02 May 2024 | 20.58 | 20.65 | 20.41 | 20.56 | 20.56 | 91,995 |
| 01 May 2024 | 20.46 | 20.59 | 20.34 | 20.50 | 20.50 | 38,938 |
| 30 Apr 2024 | 20.58 | 20.63 | 20.23 | 20.23 | 20.23 | 87,735 |
| 30 Apr 2024 | 0.296875 Dividend | |||||
| 29 Apr 2024 | 20.87 | 20.93 | 20.77 | 20.87 | 20.57 | 24,979 |
| 26 Apr 2024 | 20.87 | 21.05 | 20.75 | 20.75 | 20.45 | 16,659 |
| 25 Apr 2024 | 20.88 | 20.96 | 20.67 | 20.77 | 20.47 | 57,704 |
| 24 Apr 2024 | 21.09 | 21.28 | 20.93 | 21.12 | 20.82 | 30,092 |
| 23 Apr 2024 | 20.76 | 21.16 | 20.69 | 21.16 | 20.86 | 38,263 |
| 22 Apr 2024 | 20.59 | 20.74 | 20.56 | 20.72 | 20.43 | 23,338 |
| 19 Apr 2024 | 20.54 | 20.69 | 20.46 | 20.59 | 20.30 | 40,423 |
| 18 Apr 2024 | 20.60 | 20.60 | 20.36 | 20.46 | 20.17 | 26,725 |
| 17 Apr 2024 | 20.62 | 20.71 | 20.51 | 20.55 | 20.26 | 24,880 |
| 16 Apr 2024 | 20.49 | 20.65 | 20.28 | 20.50 | 20.21 | 47,665 |
| 15 Apr 2024 | 21.05 | 21.05 | 20.58 | 20.60 | 20.31 | 51,123 |
| 12 Apr 2024 | 21.25 | 21.25 | 21.02 | 21.05 | 20.75 | 29,218 |
| 11 Apr 2024 | 21.41 | 21.45 | 21.05 | 21.18 | 20.88 | 38,924 |
| 10 Apr 2024 | 21.59 | 21.59 | 21.25 | 21.36 | 21.06 | 44,903 |
| 09 Apr 2024 | 21.90 | 21.90 | 21.75 | 21.76 | 21.45 | 36,983 |
| 08 Apr 2024 | 21.79 | 21.90 | 21.72 | 21.78 | 21.47 | 40,056 |
| 05 Apr 2024 | 21.76 | 21.88 | 21.73 | 21.83 | 21.52 | 21,281 |
| 04 Apr 2024 | 21.74 | 21.91 | 21.74 | 21.83 | 21.52 | 50,225 |
| 03 Apr 2024 | 21.55 | 21.70 | 21.49 | 21.66 | 21.35 | 72,974 |
| 02 Apr 2024 | 21.82 | 21.88 | 21.60 | 21.67 | 21.36 | 64,683 |
| 01 Apr 2024 | 22.01 | 22.06 | 21.77 | 21.97 | 21.66 | 55,896 |
| 28 Mar 2024 | 22.03 | 22.21 | 21.96 | 22.10 | 21.79 | 85,150 |
| 27 Mar 2024 | 21.83 | 22.06 | 21.71 | 22.06 | 21.74 | 59,742 |
| 26 Mar 2024 | 21.78 | 21.84 | 21.68 | 21.73 | 21.42 | 17,742 |
| 25 Mar 2024 | 21.85 | 21.85 | 21.68 | 21.72 | 21.41 | 36,341 |
| 22 Mar 2024 | 21.92 | 21.92 | 21.74 | 21.80 | 21.49 | 156,928 |
| 21 Mar 2024 | 21.75 | 21.99 | 21.75 | 21.78 | 21.47 | 52,082 |
| 20 Mar 2024 | 21.85 | 21.86 | 21.63 | 21.67 | 21.36 | 95,322 |
| 19 Mar 2024 | 21.75 | 21.85 | 21.69 | 21.75 | 21.44 | 50,068 |
| 18 Mar 2024 | 21.59 | 21.79 | 21.53 | 21.70 | 21.39 | 86,167 |
| 15 Mar 2024 | 21.70 | 21.74 | 21.52 | 21.62 | 21.31 | 18,539 |
| 14 Mar 2024 | 21.84 | 21.84 | 21.63 | 21.70 | 21.39 | 37,707 |
| 13 Mar 2024 | 21.93 | 22.00 | 21.83 | 21.83 | 21.52 | 53,028 |
| 12 Mar 2024 | 21.89 | 21.98 | 21.82 | 21.96 | 21.65 | 51,079 |
| 11 Mar 2024 | 21.89 | 21.97 | 21.81 | 21.92 | 21.60 | 45,095 |
| 08 Mar 2024 | 21.75 | 21.91 | 21.74 | 21.89 | 21.58 | 27,282 |
| 07 Mar 2024 | 21.76 | 21.78 | 21.65 | 21.75 | 21.44 | 33,955 |
| 06 Mar 2024 | 21.71 | 21.74 | 21.53 | 21.63 | 21.32 | 233,565 |
| 05 Mar 2024 | 21.66 | 21.71 | 21.58 | 21.65 | 21.34 | 23,718 |
| 04 Mar 2024 | 21.67 | 21.79 | 21.58 | 21.58 | 21.27 | 26,571 |
| 01 Mar 2024 | 21.74 | 21.80 | 21.57 | 21.69 | 21.38 | 69,341 |
| 29 Feb 2024 | 21.65 | 21.96 | 21.44 | 21.75 | 21.44 | 186,444 |
| 28 Feb 2024 | 21.71 | 21.78 | 21.56 | 21.56 | 21.25 | 61,135 |
| 27 Feb 2024 | 21.74 | 21.75 | 21.63 | 21.70 | 21.39 | 51,069 |
| 26 Feb 2024 | 21.70 | 21.71 | 21.53 | 21.71 | 21.40 | 41,627 |
| 23 Feb 2024 | 21.54 | 21.72 | 21.47 | 21.66 | 21.35 | 56,346 |
| 22 Feb 2024 | 21.44 | 21.54 | 21.43 | 21.44 | 21.14 | 36,818 |
| 21 Feb 2024 | 21.42 | 21.53 | 21.32 | 21.32 | 21.02 | 165,596 |
| 20 Feb 2024 | 21.35 | 21.47 | 21.25 | 21.42 | 21.12 | 79,832 |
| 16 Feb 2024 | 21.22 | 21.33 | 21.20 | 21.30 | 21.00 | 120,283 |
| 15 Feb 2024 | 21.23 | 21.36 | 21.17 | 21.30 | 21.00 | 50,877 |
| 14 Feb 2024 | 21.29 | 21.38 | 21.20 | 21.21 | 20.91 | 89,448 |
| 13 Feb 2024 | 21.22 | 21.32 | 21.12 | 21.31 | 21.01 | 168,799 |
| 12 Feb 2024 | 21.44 | 21.50 | 21.27 | 21.47 | 21.16 | 46,021 |
| 09 Feb 2024 | 21.27 | 21.39 | 21.25 | 21.35 | 21.05 | 245,262 |
| 08 Feb 2024 | 21.27 | 21.30 | 21.15 | 21.27 | 20.97 | 172,222 |
| 07 Feb 2024 | 21.31 | 21.36 | 21.22 | 21.36 | 21.06 | 72,922 |
| 06 Feb 2024 | 21.22 | 21.33 | 21.20 | 21.27 | 20.97 | 30,359 |
| 05 Feb 2024 | 21.39 | 21.39 | 21.12 | 21.18 | 20.88 | 46,948 |
| 02 Feb 2024 | 21.50 | 21.55 | 21.45 | 21.48 | 21.17 | 14,577 |
| 01 Feb 2024 | 21.57 | 21.62 | 21.38 | 21.62 | 21.31 | 33,391 |
| 31 Jan 2024 | 21.40 | 21.55 | 21.36 | 21.43 | 21.13 | 37,711 |
| 31 Jan 2024 | 0.296875 Dividend | |||||
| 30 Jan 2024 | 21.50 | 21.72 | 21.41 | 21.72 | 21.12 | 45,715 |
| 29 Jan 2024 | 21.40 | 21.53 | 21.39 | 21.51 | 20.91 | 55,102 |
| 26 Jan 2024 | 21.40 | 21.50 | 21.35 | 21.42 | 20.82 | 26,954 |
| 25 Jan 2024 | 21.31 | 21.54 | 21.19 | 21.35 | 20.76 | 56,899 |
| 24 Jan 2024 | 21.25 | 21.28 | 21.02 | 21.23 | 20.64 | 25,673 |
| 23 Jan 2024 | 21.01 | 21.20 | 20.94 | 21.14 | 20.55 | 105,958 |
| 22 Jan 2024 | 20.84 | 21.04 | 20.82 | 21.02 | 20.44 | 39,054 |
| 19 Jan 2024 | 20.67 | 20.77 | 20.53 | 20.76 | 20.18 | 28,645 |
| 18 Jan 2024 | 21.00 | 21.01 | 20.47 | 20.60 | 20.03 | 222,300 |
| 17 Jan 2024 | 20.93 | 21.00 | 20.84 | 20.91 | 20.33 | 26,549 |
| 16 Jan 2024 | 21.20 | 21.24 | 20.99 | 20.99 | 20.41 | 24,893 |
| 12 Jan 2024 | 21.18 | 21.29 | 21.12 | 21.24 | 20.65 | 21,097 |
| 11 Jan 2024 | 21.07 | 21.19 | 21.02 | 21.07 | 20.49 | 25,044 |
| 10 Jan 2024 | 21.10 | 21.19 | 20.99 | 21.05 | 20.47 | 26,652 |
| 09 Jan 2024 | 20.99 | 21.11 | 20.92 | 21.00 | 20.42 | 15,834 |
| 08 Jan 2024 | 20.82 | 21.00 | 20.77 | 21.00 | 20.42 | 32,718 |
| 05 Jan 2024 | 20.83 | 20.91 | 20.79 | 20.84 | 20.26 | 45,184 |
| 04 Jan 2024 | 20.74 | 20.91 | 20.65 | 20.80 | 20.22 | 39,268 |
| 03 Jan 2024 | 20.73 | 20.93 | 20.58 | 20.75 | 20.18 | 53,335 |
| 02 Jan 2024 | 20.80 | 20.92 | 20.67 | 20.79 | 20.21 | 49,938 |
| 29 Dec 2023 | 20.86 | 20.98 | 20.61 | 20.80 | 20.22 | 114,748 |
| 28 Dec 2023 | 21.20 | 21.20 | 20.86 | 20.86 | 20.28 | 76,393 |
| 27 Dec 2023 | 21.20 | 21.20 | 21.02 | 21.17 | 20.58 | 149,633 |
| 26 Dec 2023 | 21.22 | 21.28 | 21.07 | 21.09 | 20.51 | 49,332 |
| 22 Dec 2023 | 21.30 | 21.36 | 21.03 | 21.07 | 20.49 | 95,764 |
| 21 Dec 2023 | 21.18 | 21.25 | 21.10 | 21.19 | 20.60 | 57,379 |
| *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.