NYSE - Delayed Quote USD

Bank of America Corporation (BML-PH)

Compare
22.70 -0.30 (-1.30%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 23.00 23.00 22.67 22.70 22.70 17,168
Oct 18, 2024 23.04 23.13 22.89 23.00 23.00 23,227
Oct 17, 2024 23.20 23.45 23.00 23.12 23.12 30,010
Oct 16, 2024 23.10 23.35 23.05 23.30 23.30 27,504
Oct 15, 2024 22.94 23.13 22.92 23.05 23.05 16,172
Oct 14, 2024 22.80 22.96 22.80 22.95 22.95 12,281
Oct 11, 2024 22.78 22.90 22.72 22.87 22.87 22,711
Oct 10, 2024 22.76 22.88 22.71 22.78 22.78 7,139
Oct 9, 2024 22.82 22.93 22.59 22.89 22.89 11,475
Oct 8, 2024 22.84 22.86 22.71 22.82 22.82 9,660
Oct 7, 2024 22.81 22.93 22.58 22.70 22.70 15,096
Oct 4, 2024 22.80 22.94 22.75 22.89 22.89 9,254
Oct 3, 2024 22.72 22.96 22.72 22.96 22.96 12,394
Oct 2, 2024 22.84 22.97 22.75 22.89 22.89 12,630
Oct 1, 2024 22.72 22.95 22.63 22.85 22.85 22,293
Sep 30, 2024 23.19 23.30 22.50 22.60 22.60 83,919
Sep 27, 2024 23.24 23.36 23.16 23.17 23.17 7,067
Sep 26, 2024 23.25 23.25 23.09 23.16 23.16 7,969
Sep 25, 2024 23.20 23.26 23.03 23.14 23.14 10,726
Sep 24, 2024 23.07 23.22 23.02 23.13 23.13 9,001
Sep 23, 2024 23.18 23.18 23.03 23.08 23.08 15,393
Sep 20, 2024 23.10 23.24 22.95 23.19 23.19 17,371
Sep 19, 2024 23.10 23.30 23.01 23.16 23.16 18,499
Sep 18, 2024 22.83 23.22 22.83 23.00 23.00 29,647
Sep 17, 2024 22.89 22.89 22.77 22.83 22.83 11,811
Sep 16, 2024 22.68 22.89 22.48 22.89 22.89 14,812
Sep 13, 2024 22.74 22.85 22.60 22.76 22.76 25,947
Sep 12, 2024 22.46 22.67 22.39 22.60 22.60 11,436
Sep 11, 2024 22.04 22.48 22.04 22.48 22.48 11,396
Sep 10, 2024 22.41 22.50 22.36 22.48 22.48 9,958
Sep 9, 2024 22.34 22.50 22.34 22.45 22.45 16,565
Sep 6, 2024 22.31 22.44 22.19 22.38 22.38 31,724
Sep 5, 2024 22.16 22.27 22.02 22.17 22.17 16,811
Sep 4, 2024 22.04 22.18 21.97 22.12 22.12 14,511
Sep 3, 2024 22.18 22.18 21.92 21.92 21.92 26,254
Aug 30, 2024 22.15 22.28 22.04 22.05 22.05 18,009
Aug 29, 2024 22.20 22.28 22.14 22.23 22.23 20,426
Aug 28, 2024 22.20 22.23 22.12 22.20 22.20 16,406
Aug 27, 2024 21.95 22.18 21.95 22.11 22.11 28,389
Aug 26, 2024 22.02 22.08 21.96 22.00 22.00 18,602
Aug 23, 2024 21.90 22.07 21.90 21.96 21.96 19,458
Aug 22, 2024 22.09 22.12 21.89 21.94 21.94 12,585
Aug 21, 2024 21.98 22.09 21.96 22.03 22.03 29,816
Aug 20, 2024 21.99 21.99 21.89 21.97 21.97 13,843
Aug 19, 2024 21.98 21.99 21.90 21.99 21.99 35,741
Aug 16, 2024 21.95 21.99 21.88 21.94 21.94 48,970
Aug 15, 2024 0.40 Dividend
Aug 15, 2024 22.08 22.08 21.86 21.97 21.97 58,249
Aug 14, 2024 22.44 22.44 22.41 22.44 22.04 45,181
Aug 13, 2024 22.44 22.44 22.38 22.44 22.04 15,278
Aug 12, 2024 22.40 22.42 22.35 22.36 21.97 6,190
Aug 9, 2024 22.48 22.48 22.31 22.34 21.95 7,373
Aug 8, 2024 22.22 22.58 22.18 22.58 22.18 20,360
Aug 7, 2024 22.24 22.24 22.18 22.22 21.82 24,590
Aug 6, 2024 22.26 22.29 22.15 22.19 21.80 40,247
Aug 5, 2024 22.42 22.42 22.20 22.26 21.86 27,511
Aug 2, 2024 22.65 22.65 22.52 22.52 22.12 23,078
Aug 1, 2024 22.64 22.77 22.57 22.65 22.24 27,885
Jul 31, 2024 22.47 22.75 22.47 22.66 22.26 39,116
Jul 30, 2024 22.39 22.59 22.39 22.55 22.15 9,060
Jul 29, 2024 22.50 22.55 22.31 22.47 22.07 17,849
Jul 26, 2024 22.44 22.50 22.35 22.44 22.04 17,751
Jul 25, 2024 22.37 22.45 22.20 22.27 21.88 57,040
Jul 24, 2024 22.31 22.37 22.18 22.23 21.83 13,746
Jul 23, 2024 22.34 22.63 22.25 22.32 21.92 11,224
Jul 22, 2024 22.69 22.70 22.42 22.43 22.03 14,143
Jul 19, 2024 22.50 22.61 22.30 22.61 22.21 24,776
Jul 18, 2024 22.63 22.69 22.62 22.68 22.27 5,828
Jul 17, 2024 22.69 22.70 22.60 22.64 22.24 9,135
Jul 16, 2024 22.76 22.77 22.65 22.66 22.26 239,537
Jul 15, 2024 22.70 22.79 22.70 22.74 22.34 6,993
Jul 12, 2024 22.77 22.84 22.74 22.76 22.36 43,783
Jul 11, 2024 22.75 22.81 22.68 22.80 22.39 21,342
Jul 10, 2024 22.67 22.75 22.67 22.74 22.34 7,839
Jul 9, 2024 22.75 22.75 22.68 22.75 22.35 11,432
Jul 8, 2024 22.75 22.84 22.72 22.82 22.41 13,824
Jul 5, 2024 22.84 22.84 22.80 22.82 22.41 17,506
Jul 3, 2024 22.81 22.84 22.76 22.81 22.40 45,146
Jul 2, 2024 22.84 22.84 22.60 22.82 22.41 12,636
Jul 1, 2024 22.69 22.88 22.61 22.82 22.41 8,646
Jun 28, 2024 22.89 22.89 22.68 22.70 22.30 25,412
Jun 27, 2024 22.91 22.97 22.78 22.89 22.48 9,445
Jun 26, 2024 22.72 22.88 22.69 22.82 22.41 15,517
Jun 25, 2024 22.80 22.88 22.73 22.80 22.39 7,378
Jun 24, 2024 22.91 22.93 22.71 22.71 22.31 30,768
Jun 21, 2024 22.71 22.98 22.69 22.93 22.52 188,184
Jun 20, 2024 22.80 22.80 22.51 22.71 22.31 39,170
Jun 18, 2024 22.46 22.90 22.46 22.80 22.39 34,554
Jun 17, 2024 22.28 22.50 22.19 22.40 22.00 86,579
Jun 14, 2024 22.19 22.31 22.17 22.28 21.88 23,972
Jun 13, 2024 22.05 22.19 22.05 22.15 21.76 26,549
Jun 12, 2024 22.03 22.12 22.01 22.01 21.62 3,435
Jun 11, 2024 22.03 22.07 21.88 21.96 21.57 13,517
Jun 10, 2024 22.11 22.11 21.93 22.00 21.61 20,760
Jun 7, 2024 22.04 22.09 21.84 22.01 21.62 8,224
Jun 6, 2024 22.10 22.13 22.00 22.07 21.68 29,938
Jun 5, 2024 22.17 22.18 21.99 22.13 21.74 30,934
Jun 4, 2024 22.02 22.20 22.02 22.17 21.78 23,432
Jun 3, 2024 22.20 22.20 21.97 22.02 21.63 46,322
May 31, 2024 22.10 22.20 22.01 22.10 21.71 11,502
May 30, 2024 22.14 22.14 22.05 22.06 21.67 15,959
May 29, 2024 22.10 22.14 21.97 22.14 21.75 16,186
May 28, 2024 22.10 22.14 21.80 22.14 21.75 26,029
May 24, 2024 21.74 21.98 21.74 21.98 21.59 6,877
May 23, 2024 21.97 21.97 21.71 21.83 21.44 32,060
May 22, 2024 21.75 21.95 21.75 21.94 21.55 20,654
May 21, 2024 21.77 21.94 21.67 21.84 21.45 20,329
May 20, 2024 21.74 21.77 21.53 21.77 21.38 20,004
May 17, 2024 21.69 21.74 21.55 21.74 21.35 20,418
May 16, 2024 21.74 21.74 21.51 21.68 21.29 24,125
May 15, 2024 21.54 21.72 21.51 21.58 21.20 37,363
May 14, 2024 0.39 Dividend
May 14, 2024 21.88 21.89 21.42 21.45 21.07 37,192
May 13, 2024 22.10 22.20 22.04 22.09 21.31 43,996
May 10, 2024 22.00 22.10 22.00 22.08 21.30 20,939
May 9, 2024 21.93 22.04 21.86 21.99 21.22 24,725
May 8, 2024 21.82 22.14 21.79 21.86 21.09 54,425
May 7, 2024 21.82 21.88 21.74 21.82 21.05 18,762
May 6, 2024 21.74 21.82 21.71 21.82 21.05 15,040
May 3, 2024 21.80 21.80 21.65 21.71 20.95 10,645
May 2, 2024 21.50 21.75 21.50 21.66 20.90 16,120
May 1, 2024 21.38 21.66 21.30 21.48 20.73 25,774
Apr 30, 2024 21.68 21.73 21.29 21.29 20.54 55,775
Apr 29, 2024 21.60 21.75 21.56 21.67 20.91 21,285
Apr 26, 2024 21.50 21.60 21.46 21.56 20.80 20,046
Apr 25, 2024 21.40 21.53 21.38 21.48 20.72 9,767
Apr 24, 2024 21.45 21.55 21.45 21.49 20.73 9,958
Apr 23, 2024 21.42 21.58 21.42 21.55 20.79 30,649
Apr 22, 2024 21.40 21.49 21.40 21.47 20.72 14,094
Apr 19, 2024 21.37 21.45 21.28 21.28 20.53 21,632
Apr 18, 2024 21.43 21.49 21.25 21.45 20.70 23,729
Apr 17, 2024 21.42 21.49 21.15 21.49 20.73 42,970
Apr 16, 2024 21.14 21.54 21.13 21.30 20.55 30,476
Apr 15, 2024 21.57 21.63 21.06 21.38 20.63 60,514
Apr 12, 2024 21.72 21.82 21.64 21.65 20.89 32,369
Apr 11, 2024 21.75 21.75 21.64 21.72 20.96 16,585
Apr 10, 2024 21.60 21.75 21.37 21.75 20.99 34,012
Apr 9, 2024 21.80 21.80 21.69 21.74 20.97 7,650
Apr 8, 2024 21.80 21.83 21.72 21.72 20.96 22,316
Apr 5, 2024 21.61 21.85 21.59 21.79 21.02 22,027
Apr 4, 2024 21.61 21.68 21.47 21.61 20.85 52,113
Apr 3, 2024 21.30 21.55 21.30 21.47 20.72 59,920
Apr 2, 2024 21.15 21.37 21.09 21.37 20.62 60,354
Apr 1, 2024 21.26 21.50 21.25 21.25 20.50 38,632
Mar 28, 2024 21.30 21.42 21.18 21.20 20.45 70,381
Mar 27, 2024 21.25 21.35 21.13 21.28 20.53 72,382
Mar 26, 2024 21.55 21.67 21.10 21.28 20.53 521,113
Mar 25, 2024 21.84 21.84 21.48 21.50 20.74 118,290
Mar 22, 2024 21.78 21.88 21.66 21.84 21.07 30,339
Mar 21, 2024 22.02 22.05 21.72 21.80 21.03 238,102
Mar 20, 2024 21.96 22.19 21.65 21.95 21.18 584,321
Mar 19, 2024 21.73 21.94 21.69 21.92 21.15 29,668
Mar 18, 2024 21.74 21.91 21.68 21.77 21.00 54,336
Mar 15, 2024 21.70 21.70 21.62 21.68 20.92 24,076
Mar 14, 2024 21.71 21.74 21.61 21.70 20.94 36,195
Mar 13, 2024 21.53 21.77 21.52 21.77 21.00 53,261
Mar 12, 2024 21.43 21.77 21.30 21.52 20.76 137,465
Mar 11, 2024 21.50 21.60 21.38 21.49 20.73 39,591
Mar 8, 2024 21.44 21.47 21.38 21.47 20.72 62,760
Mar 7, 2024 21.37 21.45 21.34 21.42 20.67 29,650
Mar 6, 2024 21.37 21.45 21.26 21.42 20.67 34,825
Mar 5, 2024 21.15 21.40 21.10 21.37 20.62 327,765
Mar 4, 2024 21.24 21.24 21.04 21.22 20.47 33,700
Mar 1, 2024 21.07 21.28 21.00 21.24 20.49 39,873
Feb 29, 2024 21.10 21.20 20.99 21.09 20.35 27,627
Feb 28, 2024 21.02 21.11 20.94 20.95 20.21 34,878
Feb 27, 2024 20.95 21.05 20.93 20.95 20.21 32,144
Feb 26, 2024 21.10 21.14 20.94 20.99 20.25 39,204
Feb 23, 2024 21.10 21.10 20.98 21.09 20.35 31,538
Feb 22, 2024 20.99 21.03 20.94 20.95 20.21 27,968
Feb 21, 2024 20.91 20.98 20.91 20.95 20.21 32,685
Feb 20, 2024 20.94 20.99 20.92 20.94 20.20 38,799
Feb 16, 2024 20.98 20.98 20.85 20.90 20.17 26,568
Feb 15, 2024 21.00 21.02 20.81 20.94 20.20 38,410
Feb 14, 2024 0.40 Dividend
Feb 14, 2024 20.88 21.02 20.83 20.93 20.19 46,879
Feb 13, 2024 21.25 21.35 21.21 21.32 20.18 39,133
Feb 12, 2024 21.24 21.39 21.24 21.39 20.25 101,012
Feb 9, 2024 21.06 21.21 21.06 21.21 20.08 47,333
Feb 8, 2024 21.00 21.05 20.89 21.05 19.93 13,378
Feb 7, 2024 20.92 21.07 20.90 21.03 19.91 8,219
Feb 6, 2024 20.99 21.00 20.90 20.93 19.81 20,966
Feb 5, 2024 21.00 21.04 20.90 20.96 19.84 29,673
Feb 2, 2024 21.01 21.14 20.92 21.00 19.87 35,925
Feb 1, 2024 20.93 21.07 20.87 21.07 19.95 52,895
Jan 31, 2024 20.95 21.09 20.90 20.90 19.78 30,677
Jan 30, 2024 21.07 21.14 20.97 21.00 19.88 51,783
Jan 29, 2024 21.05 21.16 20.99 20.99 19.87 51,367
Jan 26, 2024 20.98 21.00 20.84 20.98 19.86 33,187
Jan 25, 2024 20.91 20.95 20.75 20.89 19.78 30,665
Jan 24, 2024 20.93 20.94 20.81 20.89 19.78 11,871
Jan 23, 2024 20.77 20.89 20.64 20.89 19.78 23,306
Jan 22, 2024 20.64 20.77 20.60 20.77 19.66 27,470
Jan 19, 2024 20.55 20.71 20.52 20.69 19.59 28,501
Jan 18, 2024 20.67 20.71 20.48 20.60 19.50 27,265
Jan 17, 2024 20.71 20.74 20.52 20.62 19.52 36,269
Jan 16, 2024 20.72 20.84 20.56 20.68 19.58 22,334
Jan 12, 2024 20.61 20.80 20.60 20.75 19.64 22,422
Jan 11, 2024 20.54 20.80 20.45 20.60 19.50 19,516
Jan 10, 2024 20.43 20.62 20.43 20.60 19.50 24,829
Jan 9, 2024 20.47 20.58 20.40 20.58 19.48 14,364
Jan 8, 2024 20.37 20.48 20.35 20.47 19.38 14,544
Jan 5, 2024 20.34 20.50 20.32 20.36 19.27 19,829
Jan 4, 2024 20.40 20.42 20.31 20.36 19.27 19,629
Jan 3, 2024 20.37 20.46 20.31 20.44 19.35 15,169
Jan 2, 2024 20.28 20.44 20.28 20.41 19.32 10,219
Dec 29, 2023 20.39 20.49 20.23 20.33 19.25 102,646
Dec 28, 2023 20.44 20.49 20.28 20.36 19.27 140,826
Dec 27, 2023 20.44 20.44 20.23 20.39 19.30 91,020
Dec 26, 2023 20.46 20.50 20.39 20.44 19.35 67,674
Dec 22, 2023 20.42 20.51 20.40 20.47 19.38 15,441
Dec 21, 2023 20.38 20.51 20.38 20.40 19.31 46,785
Dec 20, 2023 20.60 20.60 20.36 20.40 19.31 38,760
Dec 19, 2023 20.44 20.52 20.40 20.46 19.37 45,255
Dec 18, 2023 20.40 20.59 20.37 20.44 19.35 47,068
Dec 15, 2023 20.49 20.73 20.38 20.40 19.31 40,848
Dec 14, 2023 20.60 20.65 20.40 20.49 19.40 50,263
Dec 13, 2023 20.59 20.61 20.45 20.54 19.44 23,073
Dec 12, 2023 20.37 20.48 20.35 20.48 19.39 40,582
Dec 11, 2023 20.48 20.48 20.36 20.37 19.28 22,960
Dec 8, 2023 20.40 20.59 20.36 20.46 19.37 17,080
Dec 7, 2023 20.40 20.67 20.40 20.43 19.34 33,356
Dec 6, 2023 20.54 20.61 20.35 20.40 19.31 18,443
Dec 5, 2023 20.65 20.69 20.47 20.56 19.46 29,358
Dec 4, 2023 20.73 20.73 20.52 20.62 19.52 8,222
Dec 1, 2023 20.49 20.70 20.49 20.69 19.59 13,880
Nov 30, 2023 20.58 20.80 20.27 20.74 19.63 104,803
Nov 29, 2023 20.68 20.75 20.55 20.58 19.48 14,056
Nov 28, 2023 20.63 20.68 20.51 20.68 19.58 14,958
Nov 27, 2023 20.60 20.62 20.51 20.54 19.44 6,193
Nov 24, 2023 20.51 20.51 20.43 20.50 19.41 4,099
Nov 22, 2023 20.50 20.57 20.40 20.50 19.41 11,069
Nov 21, 2023 20.46 20.54 20.40 20.44 19.35 10,179
Nov 20, 2023 20.60 20.60 20.43 20.46 19.37 4,914
Nov 17, 2023 20.61 20.63 20.50 20.50 19.41 10,301
Nov 16, 2023 20.55 20.58 20.48 20.50 19.41 12,946
Nov 15, 2023 20.40 20.55 20.38 20.44 19.35 15,661
Nov 14, 2023 0.40 Dividend
Nov 14, 2023 20.50 20.59 20.44 20.53 19.43 34,892
Nov 13, 2023 20.66 20.72 20.56 20.61 19.13 31,818
Nov 10, 2023 20.62 20.66 20.54 20.61 19.13 13,811
Nov 9, 2023 20.70 20.72 20.52 20.62 19.14 10,591
Nov 8, 2023 20.63 20.74 20.53 20.63 19.15 29,792
Nov 7, 2023 20.69 20.75 20.54 20.66 19.18 15,465
Nov 6, 2023 20.65 20.75 20.55 20.55 19.07 39,378
Nov 3, 2023 20.72 20.74 20.57 20.59 19.11 23,477
Nov 2, 2023 20.51 20.80 20.48 20.57 19.09 22,800
Nov 1, 2023 20.48 20.54 20.35 20.40 18.93 16,184
Oct 31, 2023 20.32 20.47 20.26 20.29 18.83 65,907
Oct 30, 2023 20.27 20.44 20.27 20.32 18.86 15,559
Oct 27, 2023 20.50 20.54 20.28 20.40 18.93 12,144
Oct 26, 2023 20.44 20.47 20.34 20.44 18.97 170,643
Oct 25, 2023 20.64 20.64 20.33 20.40 18.93 17,696
Oct 24, 2023 20.41 20.64 20.35 20.64 19.16 27,551
Oct 23, 2023 20.25 20.44 20.22 20.30 18.84 28,425

Related Tickers