NYSE - Nasdaq Real Time Price USD

Bank of America Corporation (BAC-PS)

Compare
22.69 +0.16 (+0.73%)
As of 9:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 22.79 22.69 22.59 22.69 22.69 5,036
Oct 21, 2024 22.79 22.79 22.39 22.53 22.53 54,305
Oct 18, 2024 22.99 23.00 22.87 22.87 22.87 58,309
Oct 17, 2024 23.00 23.04 22.90 22.93 22.93 71,072
Oct 16, 2024 23.00 23.05 22.92 23.05 23.05 28,930
Oct 15, 2024 22.83 23.04 22.78 22.91 22.91 47,961
Oct 14, 2024 22.60 22.72 22.50 22.72 22.72 44,335
Oct 11, 2024 22.34 22.60 22.34 22.60 22.60 75,018
Oct 10, 2024 22.58 22.62 22.30 22.36 22.36 99,051
Oct 9, 2024 22.67 22.82 22.57 22.64 22.64 52,831
Oct 8, 2024 22.49 22.70 22.45 22.64 22.64 55,382
Oct 7, 2024 22.69 22.73 22.45 22.49 22.49 48,188
Oct 4, 2024 22.84 22.84 22.70 22.74 22.74 105,315
Oct 3, 2024 22.94 22.98 22.87 22.89 22.89 68,530
Oct 2, 2024 22.87 22.95 22.82 22.91 22.91 63,752
Oct 1, 2024 22.92 23.04 22.83 22.87 22.87 183,205
Sep 30, 2024 23.22 23.27 22.70 22.81 22.81 196,832
Sep 27, 2024 23.42 23.43 23.18 23.19 23.19 73,798
Sep 26, 2024 23.44 23.44 23.26 23.29 23.29 58,585
Sep 25, 2024 23.33 23.42 23.21 23.30 23.30 58,449
Sep 24, 2024 23.18 23.39 23.12 23.30 23.30 76,333
Sep 23, 2024 23.27 23.32 23.12 23.18 23.18 59,127
Sep 20, 2024 23.15 23.28 23.11 23.23 23.23 63,917
Sep 19, 2024 23.18 23.23 22.91 23.16 23.16 53,119
Sep 18, 2024 22.92 23.03 22.84 22.95 22.95 66,836
Sep 17, 2024 22.90 22.98 22.76 22.92 22.92 98,931
Sep 16, 2024 22.76 22.86 22.66 22.81 22.81 46,034
Sep 13, 2024 22.54 22.70 22.39 22.69 22.69 117,640
Sep 12, 2024 22.42 22.52 22.38 22.46 22.46 55,572
Sep 11, 2024 22.26 22.42 22.16 22.37 22.37 78,951
Sep 10, 2024 22.36 22.38 22.18 22.28 22.28 62,941
Sep 9, 2024 22.16 22.31 22.16 22.28 22.28 77,476
Sep 6, 2024 22.17 22.25 22.00 22.09 22.09 81,994
Sep 5, 2024 22.07 22.18 22.04 22.18 22.18 41,118
Sep 4, 2024 21.79 22.08 21.77 22.02 22.02 57,671
Sep 3, 2024 21.75 21.83 21.66 21.77 21.77 36,929
Aug 30, 2024 21.82 21.91 21.62 21.70 21.70 53,480
Aug 29, 2024 21.82 21.85 21.75 21.82 21.82 43,893
Aug 28, 2024 21.71 21.76 21.66 21.72 21.72 54,969
Aug 27, 2024 21.49 21.69 21.48 21.69 21.69 72,922
Aug 26, 2024 21.67 21.72 21.46 21.49 21.49 75,771
Aug 23, 2024 21.55 21.63 21.47 21.55 21.55 43,007
Aug 22, 2024 21.62 21.64 21.40 21.46 21.46 62,225
Aug 21, 2024 21.49 21.62 21.48 21.58 21.58 33,944
Aug 20, 2024 21.45 21.50 21.35 21.49 21.49 28,728
Aug 19, 2024 21.28 21.41 21.28 21.41 21.41 74,502
Aug 16, 2024 21.13 21.26 21.13 21.19 21.19 31,585
Aug 15, 2024 21.16 21.16 20.99 21.09 21.09 23,674
Aug 14, 2024 21.02 21.16 20.95 21.13 21.13 25,130
Aug 13, 2024 20.85 20.94 20.79 20.93 20.93 38,844
Aug 12, 2024 20.92 20.98 20.80 20.81 20.81 41,741
Aug 9, 2024 20.95 21.05 20.90 20.97 20.97 30,194
Aug 8, 2024 20.85 21.00 20.83 20.97 20.97 34,390
Aug 7, 2024 20.76 20.90 20.76 20.88 20.88 42,317
Aug 6, 2024 20.54 20.79 20.52 20.76 20.76 34,916
Aug 5, 2024 20.40 20.72 20.40 20.53 20.53 58,752
Aug 2, 2024 20.67 20.87 20.63 20.81 20.81 57,895
Aug 1, 2024 0.30 Dividend
Aug 1, 2024 20.57 20.83 20.57 20.83 20.83 66,955
Jul 31, 2024 20.96 21.01 20.81 20.82 20.52 56,928
Jul 30, 2024 20.92 20.96 20.85 20.96 20.66 37,478
Jul 29, 2024 20.90 20.90 20.77 20.88 20.58 64,919
Jul 26, 2024 20.91 20.91 20.80 20.87 20.57 24,202
Jul 25, 2024 20.80 20.87 20.75 20.75 20.45 38,627
Jul 24, 2024 21.04 21.09 20.69 20.71 20.41 260,007
Jul 23, 2024 21.35 21.35 21.12 21.12 20.82 29,853
Jul 22, 2024 21.34 21.39 21.28 21.30 20.99 28,454
Jul 19, 2024 21.23 21.27 21.16 21.27 20.97 17,533
Jul 18, 2024 21.32 21.35 21.14 21.25 20.95 79,385
Jul 17, 2024 21.32 21.37 21.26 21.30 21.00 24,841
Jul 16, 2024 21.38 21.44 21.27 21.34 21.04 37,067
Jul 15, 2024 21.38 21.50 21.29 21.34 21.04 37,817
Jul 12, 2024 21.33 21.43 21.25 21.37 21.07 200,156
Jul 11, 2024 21.17 21.41 21.16 21.38 21.08 25,241
Jul 10, 2024 20.95 21.08 20.92 21.08 20.78 32,504
Jul 9, 2024 21.09 21.09 20.91 20.95 20.65 54,045
Jul 8, 2024 21.10 21.17 21.05 21.09 20.79 39,032
Jul 5, 2024 21.08 21.10 21.02 21.05 20.75 28,637
Jul 3, 2024 20.89 21.03 20.84 21.03 20.73 15,018
Jul 2, 2024 20.75 20.88 20.75 20.86 20.56 28,859
Jul 1, 2024 20.85 20.91 20.70 20.75 20.45 52,679
Jun 28, 2024 20.84 20.90 20.79 20.81 20.51 28,848
Jun 27, 2024 20.90 20.93 20.83 20.89 20.59 29,824
Jun 26, 2024 20.89 20.96 20.81 20.87 20.57 90,659
Jun 25, 2024 21.00 21.01 20.92 20.95 20.65 32,880
Jun 24, 2024 20.91 21.00 20.90 20.96 20.66 48,183
Jun 21, 2024 20.85 20.92 20.80 20.91 20.61 31,282
Jun 20, 2024 20.81 20.83 20.79 20.83 20.53 25,236
Jun 18, 2024 20.68 20.93 20.68 20.89 20.59 91,642
Jun 17, 2024 20.75 20.79 20.58 20.70 20.40 39,549
Jun 14, 2024 20.75 20.81 20.69 20.75 20.45 19,435
Jun 13, 2024 20.85 20.85 20.65 20.75 20.45 21,988
Jun 12, 2024 20.75 20.85 20.69 20.75 20.45 34,656
Jun 11, 2024 20.74 20.74 20.50 20.54 20.25 43,962
Jun 10, 2024 20.84 20.84 20.61 20.68 20.39 24,001
Jun 7, 2024 20.81 20.87 20.79 20.85 20.55 16,945
Jun 6, 2024 20.90 20.94 20.81 20.91 20.61 16,114
Jun 5, 2024 20.99 20.99 20.81 20.87 20.57 31,557
Jun 4, 2024 20.83 20.93 20.83 20.90 20.60 23,357
Jun 3, 2024 20.91 20.94 20.75 20.77 20.47 30,663
May 31, 2024 20.78 20.94 20.72 20.80 20.50 76,562
May 30, 2024 20.33 20.68 20.29 20.67 20.38 115,674
May 29, 2024 20.43 20.43 20.21 20.25 19.96 32,062
May 28, 2024 20.46 20.55 20.42 20.49 20.20 20,326
May 24, 2024 20.43 20.62 20.41 20.46 20.17 28,216
May 23, 2024 20.65 20.66 20.26 20.33 20.04 45,408
May 22, 2024 20.57 20.59 20.48 20.56 20.27 27,731
May 21, 2024 20.66 20.69 20.50 20.51 20.22 41,339
May 20, 2024 20.54 20.64 20.53 20.56 20.27 28,264
May 17, 2024 20.62 20.62 20.46 20.54 20.25 59,045
May 16, 2024 20.69 20.69 20.58 20.61 20.32 20,910
May 15, 2024 20.64 20.69 20.58 20.62 20.33 21,432
May 14, 2024 20.50 20.61 20.41 20.45 20.16 31,035
May 13, 2024 20.58 20.58 20.44 20.48 20.19 42,577
May 10, 2024 20.45 20.51 20.34 20.48 20.19 25,333
May 9, 2024 20.57 20.57 20.32 20.40 20.11 230,025
May 8, 2024 20.73 20.74 20.48 20.50 20.21 32,090
May 7, 2024 20.85 20.92 20.72 20.76 20.46 57,309
May 6, 2024 20.84 20.89 20.73 20.77 20.47 55,367
May 3, 2024 20.74 20.83 20.67 20.75 20.45 27,027
May 2, 2024 20.58 20.65 20.41 20.56 20.27 91,995
May 1, 2024 20.46 20.59 20.34 20.50 20.21 38,938
Apr 30, 2024 0.30 Dividend
Apr 30, 2024 20.58 20.63 20.23 20.23 19.94 87,735
Apr 29, 2024 20.87 20.93 20.77 20.87 20.28 24,979
Apr 26, 2024 20.87 21.05 20.75 20.75 20.16 16,659
Apr 25, 2024 20.88 20.96 20.67 20.77 20.18 57,704
Apr 24, 2024 21.09 21.28 20.93 21.12 20.52 30,092
Apr 23, 2024 20.76 21.16 20.69 21.16 20.56 38,263
Apr 22, 2024 20.59 20.74 20.56 20.72 20.13 23,338
Apr 19, 2024 20.54 20.69 20.46 20.59 20.01 40,423
Apr 18, 2024 20.60 20.60 20.36 20.46 19.88 26,725
Apr 17, 2024 20.62 20.71 20.51 20.55 19.97 24,880
Apr 16, 2024 20.49 20.65 20.28 20.50 19.92 47,665
Apr 15, 2024 21.05 21.05 20.58 20.60 20.02 51,123
Apr 12, 2024 21.25 21.25 21.02 21.05 20.45 29,218
Apr 11, 2024 21.41 21.45 21.05 21.18 20.58 38,924
Apr 10, 2024 21.59 21.59 21.25 21.36 20.76 44,903
Apr 9, 2024 21.90 21.90 21.75 21.76 21.14 36,983
Apr 8, 2024 21.79 21.90 21.72 21.78 21.16 40,056
Apr 5, 2024 21.76 21.88 21.73 21.83 21.21 21,281
Apr 4, 2024 21.74 21.91 21.74 21.83 21.21 50,225
Apr 3, 2024 21.55 21.70 21.49 21.66 21.05 72,974
Apr 2, 2024 21.82 21.88 21.60 21.67 21.06 64,683
Apr 1, 2024 22.01 22.06 21.77 21.97 21.35 55,896
Mar 28, 2024 22.03 22.21 21.96 22.10 21.47 85,150
Mar 27, 2024 21.83 22.06 21.71 22.06 21.43 59,742
Mar 26, 2024 21.78 21.84 21.68 21.73 21.12 17,742
Mar 25, 2024 21.85 21.85 21.68 21.72 21.11 36,341
Mar 22, 2024 21.92 21.92 21.74 21.80 21.18 156,928
Mar 21, 2024 21.75 21.99 21.75 21.78 21.16 52,082
Mar 20, 2024 21.85 21.86 21.63 21.67 21.06 95,322
Mar 19, 2024 21.75 21.85 21.69 21.75 21.13 50,068
Mar 18, 2024 21.59 21.79 21.53 21.70 21.09 86,167
Mar 15, 2024 21.70 21.74 21.52 21.62 21.01 18,539
Mar 14, 2024 21.84 21.84 21.63 21.70 21.09 37,707
Mar 13, 2024 21.93 22.00 21.83 21.83 21.21 53,028
Mar 12, 2024 21.89 21.98 21.82 21.96 21.34 51,079
Mar 11, 2024 21.89 21.97 21.81 21.92 21.30 45,095
Mar 8, 2024 21.75 21.91 21.74 21.89 21.27 27,282
Mar 7, 2024 21.76 21.78 21.65 21.75 21.13 33,955
Mar 6, 2024 21.71 21.74 21.53 21.63 21.02 233,565
Mar 5, 2024 21.66 21.71 21.58 21.65 21.04 23,718
Mar 4, 2024 21.67 21.79 21.58 21.58 20.97 26,571
Mar 1, 2024 21.74 21.80 21.57 21.69 21.08 69,341
Feb 29, 2024 21.65 21.96 21.44 21.75 21.13 186,444
Feb 28, 2024 21.71 21.78 21.56 21.56 20.95 61,135
Feb 27, 2024 21.74 21.75 21.63 21.70 21.09 51,069
Feb 26, 2024 21.70 21.71 21.53 21.71 21.10 41,627
Feb 23, 2024 21.54 21.72 21.47 21.66 21.05 56,346
Feb 22, 2024 21.44 21.54 21.43 21.44 20.83 36,818
Feb 21, 2024 21.42 21.53 21.32 21.32 20.72 165,596
Feb 20, 2024 21.35 21.47 21.25 21.42 20.81 79,832
Feb 16, 2024 21.22 21.33 21.20 21.30 20.70 120,283
Feb 15, 2024 21.23 21.36 21.17 21.30 20.70 50,877
Feb 14, 2024 21.29 21.38 21.20 21.21 20.61 89,448
Feb 13, 2024 21.22 21.32 21.12 21.31 20.71 168,799
Feb 12, 2024 21.44 21.50 21.27 21.47 20.86 46,021
Feb 9, 2024 21.27 21.39 21.25 21.35 20.75 245,262
Feb 8, 2024 21.27 21.30 21.15 21.27 20.67 172,222
Feb 7, 2024 21.31 21.36 21.22 21.36 20.76 72,922
Feb 6, 2024 21.22 21.33 21.20 21.27 20.67 30,359
Feb 5, 2024 21.39 21.39 21.12 21.18 20.58 46,948
Feb 2, 2024 21.50 21.55 21.45 21.48 20.87 14,577
Feb 1, 2024 21.57 21.62 21.38 21.62 21.01 33,391
Jan 31, 2024 0.30 Dividend
Jan 31, 2024 21.40 21.55 21.36 21.43 20.82 37,711
Jan 30, 2024 21.50 21.72 21.41 21.72 20.82 45,715
Jan 29, 2024 21.40 21.53 21.39 21.51 20.62 55,102
Jan 26, 2024 21.40 21.50 21.35 21.42 20.52 26,954
Jan 25, 2024 21.31 21.54 21.19 21.35 20.46 56,899
Jan 24, 2024 21.25 21.28 21.02 21.23 20.35 25,673
Jan 23, 2024 21.01 21.20 20.94 21.14 20.26 105,958
Jan 22, 2024 20.84 21.04 20.82 21.02 20.15 39,054
Jan 19, 2024 20.67 20.77 20.53 20.76 19.90 28,645
Jan 18, 2024 21.00 21.01 20.47 20.60 19.74 222,300
Jan 17, 2024 20.93 21.00 20.84 20.91 20.04 26,549
Jan 16, 2024 21.20 21.24 20.99 20.99 20.12 24,893
Jan 12, 2024 21.18 21.29 21.12 21.24 20.36 21,097
Jan 11, 2024 21.07 21.19 21.02 21.07 20.19 25,044
Jan 10, 2024 21.10 21.19 20.99 21.05 20.18 26,652
Jan 9, 2024 20.99 21.11 20.92 21.00 20.13 15,834
Jan 8, 2024 20.82 21.00 20.77 21.00 20.13 32,718
Jan 5, 2024 20.83 20.91 20.79 20.84 19.97 45,184
Jan 4, 2024 20.74 20.91 20.65 20.80 19.94 39,268
Jan 3, 2024 20.73 20.93 20.58 20.75 19.89 53,335
Jan 2, 2024 20.80 20.92 20.67 20.79 19.93 49,938
Dec 29, 2023 20.86 20.98 20.61 20.80 19.94 114,748
Dec 28, 2023 21.20 21.20 20.86 20.86 19.99 76,393
Dec 27, 2023 21.20 21.20 21.02 21.17 20.29 149,633
Dec 26, 2023 21.22 21.28 21.07 21.09 20.21 49,332
Dec 22, 2023 21.30 21.36 21.03 21.07 20.19 95,764
Dec 21, 2023 21.18 21.25 21.10 21.19 20.31 57,379
Dec 20, 2023 20.83 21.20 20.83 21.10 20.22 121,701
Dec 19, 2023 20.58 20.87 20.56 20.87 20.00 83,344
Dec 18, 2023 20.70 20.70 20.43 20.56 19.71 85,112
Dec 15, 2023 20.55 20.74 20.53 20.70 19.84 89,009
Dec 14, 2023 20.29 20.71 20.29 20.65 19.79 103,410
Dec 13, 2023 19.88 20.28 19.78 20.05 19.22 99,974
Dec 12, 2023 19.74 19.86 19.70 19.79 18.97 30,556
Dec 11, 2023 19.85 19.85 19.64 19.74 18.92 72,294
Dec 8, 2023 20.02 20.02 19.82 19.87 19.04 57,163
Dec 7, 2023 20.02 20.17 19.95 20.05 19.22 55,654
Dec 6, 2023 20.00 20.04 19.90 19.98 19.15 46,079
Dec 5, 2023 19.95 20.07 19.86 19.90 19.07 41,631
Dec 4, 2023 19.93 20.03 19.75 19.86 19.03 73,158
Dec 1, 2023 19.85 20.00 19.84 20.00 19.17 58,360
Nov 30, 2023 20.00 20.00 19.70 19.79 18.97 161,355
Nov 29, 2023 19.77 19.97 19.77 19.96 19.13 114,800
Nov 28, 2023 19.58 19.75 19.51 19.67 18.85 53,807
Nov 27, 2023 19.30 19.58 19.27 19.58 18.77 38,515
Nov 24, 2023 19.22 19.30 19.17 19.26 18.46 22,058
Nov 22, 2023 19.32 19.39 19.05 19.22 18.42 98,544
Nov 21, 2023 19.42 19.42 19.16 19.24 18.44 145,775
Nov 20, 2023 19.49 19.54 19.37 19.38 18.57 48,846
Nov 17, 2023 19.48 19.56 19.37 19.49 18.68 46,925
Nov 16, 2023 19.39 19.40 19.16 19.40 18.59 80,335
Nov 15, 2023 19.15 19.36 19.12 19.32 18.52 44,498
Nov 14, 2023 19.16 19.35 19.13 19.21 18.41 65,296
Nov 13, 2023 18.73 18.95 18.73 18.86 18.08 36,897
Nov 10, 2023 18.77 18.86 18.71 18.77 17.99 93,143
Nov 9, 2023 19.10 19.10 18.66 18.67 17.89 46,017
Nov 8, 2023 19.15 19.18 19.03 19.08 18.29 77,101
Nov 7, 2023 19.40 19.42 19.01 19.08 18.29 83,874
Nov 6, 2023 19.35 19.50 19.25 19.29 18.49 43,518
Nov 3, 2023 19.29 19.62 19.22 19.49 18.68 52,331
Nov 2, 2023 18.56 19.10 18.56 19.05 18.26 117,085
Nov 1, 2023 17.98 18.43 17.97 18.43 17.66 100,593
Oct 31, 2023 0.30 Dividend
Oct 31, 2023 18.16 18.24 17.82 17.87 17.13 186,826
Oct 30, 2023 18.34 18.48 18.23 18.30 17.25 65,882
Oct 27, 2023 18.52 18.52 18.32 18.33 17.28 39,516
Oct 26, 2023 18.48 18.51 18.40 18.45 17.39 18,446
Oct 25, 2023 18.54 18.58 18.40 18.43 17.38 32,513
Oct 24, 2023 18.46 18.65 18.44 18.58 17.52 42,135
Oct 23, 2023 18.34 18.51 18.30 18.39 17.34 49,435

Related Tickers