NYSE - Nasdaq Real Time Price USD

Bank of America Corporation (BAC-PQ)

Compare
19.94 -0.06 (-0.30%)
As of 11:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 20.04 20.13 19.93 19.94 19.94 69,895
Oct 21, 2024 20.26 20.26 19.92 20.00 20.00 131,747
Oct 18, 2024 20.45 20.45 20.25 20.32 20.32 94,750
Oct 17, 2024 20.44 20.47 20.33 20.40 20.40 66,919
Oct 16, 2024 20.44 20.51 20.30 20.50 20.50 87,495
Oct 15, 2024 20.25 20.49 20.23 20.40 20.40 63,789
Oct 14, 2024 20.13 20.20 20.03 20.19 20.19 47,986
Oct 11, 2024 19.94 20.16 19.94 20.16 20.16 47,848
Oct 10, 2024 20.18 20.18 19.87 19.99 19.99 155,731
Oct 9, 2024 20.22 20.28 20.14 20.23 20.23 93,627
Oct 8, 2024 19.97 20.22 19.93 20.22 20.22 70,852
Oct 7, 2024 20.20 20.26 19.94 19.96 19.96 93,754
Oct 4, 2024 20.40 20.43 20.24 20.26 20.26 84,831
Oct 3, 2024 20.54 20.59 20.46 20.46 20.46 111,869
Oct 2, 2024 20.55 20.63 20.48 20.53 20.53 109,379
Oct 1, 2024 20.62 20.66 20.42 20.55 20.55 101,722
Sep 30, 2024 20.93 20.93 20.28 20.45 20.45 321,574
Sep 27, 2024 20.97 20.98 20.82 20.86 20.86 79,391
Sep 26, 2024 20.94 21.00 20.81 20.90 20.90 157,634
Sep 25, 2024 20.93 20.94 20.80 20.91 20.91 159,510
Sep 24, 2024 20.84 20.94 20.76 20.93 20.93 82,824
Sep 23, 2024 20.94 20.94 20.77 20.86 20.86 156,936
Sep 20, 2024 20.80 20.93 20.75 20.93 20.93 54,916
Sep 19, 2024 20.70 20.86 20.65 20.86 20.86 73,972
Sep 18, 2024 20.57 20.70 20.48 20.60 20.60 63,973
Sep 17, 2024 20.57 20.59 20.35 20.59 20.59 106,387
Sep 16, 2024 20.41 20.48 20.35 20.46 20.46 63,354
Sep 13, 2024 20.26 20.35 20.22 20.35 20.35 71,655
Sep 12, 2024 20.22 20.24 20.12 20.15 20.15 59,245
Sep 11, 2024 20.19 20.20 20.07 20.15 20.15 58,873
Sep 10, 2024 20.04 20.16 19.95 20.15 20.15 43,498
Sep 9, 2024 19.98 20.11 19.98 20.06 20.06 66,267
Sep 6, 2024 20.04 20.12 19.86 19.93 19.93 91,028
Sep 5, 2024 19.83 20.01 19.83 19.99 19.99 79,320
Sep 4, 2024 19.68 19.92 19.66 19.78 19.78 95,629
Sep 3, 2024 19.65 19.72 19.55 19.65 19.65 82,597
Aug 30, 2024 19.76 19.77 19.54 19.66 19.66 88,953
Aug 29, 2024 19.67 19.74 19.63 19.67 19.67 75,462
Aug 28, 2024 19.66 19.70 19.59 19.59 19.59 56,072
Aug 27, 2024 19.59 19.68 19.56 19.59 19.59 56,011
Aug 26, 2024 19.54 19.64 19.46 19.61 19.61 198,170
Aug 23, 2024 19.28 19.49 19.28 19.49 19.49 72,486
Aug 22, 2024 19.42 19.42 19.25 19.27 19.27 72,636
Aug 21, 2024 19.35 19.44 19.30 19.40 19.40 48,386
Aug 20, 2024 19.25 19.35 19.17 19.30 19.30 146,616
Aug 19, 2024 19.17 19.23 19.10 19.18 19.18 141,997
Aug 16, 2024 19.00 19.14 18.96 19.08 19.08 73,664
Aug 15, 2024 19.17 19.17 18.89 18.98 18.98 71,361
Aug 14, 2024 18.85 19.07 18.85 19.03 19.03 97,927
Aug 13, 2024 18.75 18.90 18.66 18.82 18.82 55,732
Aug 12, 2024 18.76 18.83 18.66 18.69 18.69 38,797
Aug 9, 2024 18.81 18.87 18.74 18.78 18.78 56,567
Aug 8, 2024 18.78 18.89 18.65 18.88 18.88 70,001
Aug 7, 2024 18.57 18.76 18.57 18.76 18.76 50,914
Aug 6, 2024 18.43 18.67 18.42 18.62 18.62 57,846
Aug 5, 2024 18.29 18.63 18.29 18.43 18.43 102,546
Aug 2, 2024 18.56 18.80 18.56 18.78 18.78 72,410
Aug 1, 2024 0.27 Dividend
Aug 1, 2024 18.54 18.74 18.49 18.74 18.74 131,532
Jul 31, 2024 18.85 18.90 18.63 18.63 18.36 157,902
Jul 30, 2024 18.71 18.82 18.71 18.82 18.55 75,798
Jul 29, 2024 18.77 18.85 18.65 18.69 18.42 47,520
Jul 26, 2024 18.73 18.79 18.72 18.75 18.48 32,856
Jul 25, 2024 18.70 18.77 18.62 18.67 18.40 67,811
Jul 24, 2024 18.93 18.93 18.59 18.61 18.34 66,551
Jul 23, 2024 19.13 19.13 18.91 18.91 18.64 62,199
Jul 22, 2024 19.13 19.19 19.05 19.11 18.84 40,061
Jul 19, 2024 19.05 19.08 19.00 19.07 18.80 47,225
Jul 18, 2024 19.12 19.16 18.95 19.07 18.80 76,138
Jul 17, 2024 19.11 19.13 19.01 19.07 18.80 77,208
Jul 16, 2024 19.16 19.23 19.10 19.12 18.85 81,942
Jul 15, 2024 19.10 19.11 18.99 19.08 18.81 93,969
Jul 12, 2024 19.03 19.18 19.00 19.10 18.83 244,591
Jul 11, 2024 18.89 19.10 18.84 19.10 18.83 86,758
Jul 10, 2024 18.72 18.81 18.65 18.81 18.54 69,784
Jul 9, 2024 18.75 18.79 18.61 18.72 18.45 76,217
Jul 8, 2024 18.85 18.90 18.76 18.81 18.54 48,441
Jul 5, 2024 18.88 18.88 18.77 18.82 18.55 54,386
Jul 3, 2024 18.77 18.84 18.64 18.81 18.54 58,650
Jul 2, 2024 18.61 18.75 18.57 18.70 18.43 50,415
Jul 1, 2024 18.65 18.73 18.50 18.63 18.36 74,025
Jun 28, 2024 18.75 18.83 18.62 18.63 18.36 64,925
Jun 27, 2024 18.79 18.84 18.74 18.79 18.52 26,465
Jun 26, 2024 18.70 18.79 18.66 18.78 18.51 55,590
Jun 25, 2024 18.74 18.79 18.71 18.79 18.52 50,529
Jun 24, 2024 18.74 18.82 18.67 18.73 18.46 61,841
Jun 21, 2024 18.72 18.78 18.63 18.71 18.44 59,879
Jun 20, 2024 18.65 18.69 18.59 18.69 18.42 58,307
Jun 18, 2024 18.68 18.76 18.63 18.72 18.45 73,782
Jun 17, 2024 18.62 18.72 18.53 18.63 18.36 49,386
Jun 14, 2024 18.79 18.79 18.63 18.71 18.44 18,513
Jun 13, 2024 18.63 18.72 18.55 18.72 18.45 39,218
Jun 12, 2024 18.67 18.75 18.60 18.62 18.35 43,421
Jun 11, 2024 18.68 18.70 18.44 18.48 18.22 86,757
Jun 10, 2024 18.66 18.70 18.57 18.63 18.36 32,711
Jun 7, 2024 18.67 18.76 18.59 18.76 18.49 40,536
Jun 6, 2024 18.78 18.84 18.73 18.84 18.57 38,066
Jun 5, 2024 18.83 18.87 18.72 18.75 18.48 61,943
Jun 4, 2024 18.76 18.88 18.74 18.84 18.57 82,593
Jun 3, 2024 18.80 18.83 18.69 18.70 18.43 74,706
May 31, 2024 18.69 18.74 18.64 18.68 18.41 81,692
May 30, 2024 18.29 18.65 18.25 18.56 18.30 217,983
May 29, 2024 18.42 18.42 18.22 18.23 17.97 61,573
May 28, 2024 18.58 18.60 18.43 18.49 18.23 49,926
May 24, 2024 18.41 18.58 18.39 18.56 18.30 24,086
May 23, 2024 18.65 18.65 18.31 18.39 18.13 126,496
May 22, 2024 18.54 18.58 18.45 18.58 18.32 146,016
May 21, 2024 18.50 18.60 18.45 18.54 18.28 53,007
May 20, 2024 18.48 18.56 18.48 18.51 18.25 42,738
May 17, 2024 18.60 18.60 18.45 18.56 18.30 58,618
May 16, 2024 18.66 18.67 18.51 18.60 18.33 75,035
May 15, 2024 18.60 18.66 18.58 18.65 18.38 51,855
May 14, 2024 18.54 18.57 18.37 18.50 18.24 104,452
May 13, 2024 18.43 18.52 18.41 18.49 18.23 46,688
May 10, 2024 18.40 18.45 18.31 18.42 18.16 43,031
May 9, 2024 18.42 18.45 18.32 18.38 18.12 64,036
May 8, 2024 18.58 18.61 18.32 18.46 18.20 111,669
May 7, 2024 18.79 18.80 18.60 18.65 18.38 125,791
May 6, 2024 18.71 18.80 18.62 18.71 18.44 101,856
May 3, 2024 18.60 18.73 18.55 18.70 18.43 35,280
May 2, 2024 18.38 18.52 18.31 18.48 18.22 144,922
May 1, 2024 18.31 18.47 18.27 18.38 18.12 162,655
Apr 30, 2024 0.27 Dividend
Apr 30, 2024 18.45 18.47 18.22 18.30 18.04 287,510
Apr 29, 2024 18.75 18.77 18.64 18.75 18.22 53,033
Apr 26, 2024 18.76 18.84 18.60 18.63 18.10 168,636
Apr 25, 2024 18.62 18.78 18.51 18.68 18.15 58,795
Apr 24, 2024 18.93 18.93 18.67 18.86 18.33 98,035
Apr 23, 2024 18.57 18.97 18.51 18.97 18.43 197,366
Apr 22, 2024 18.41 18.59 18.35 18.57 18.05 58,513
Apr 19, 2024 18.32 18.49 18.25 18.34 17.82 42,528
Apr 18, 2024 18.33 18.39 18.22 18.28 17.76 77,966
Apr 17, 2024 18.37 18.42 18.25 18.30 17.78 171,080
Apr 16, 2024 18.21 18.41 18.08 18.22 17.71 54,437
Apr 15, 2024 18.75 18.75 18.29 18.29 17.77 89,333
Apr 12, 2024 18.97 18.98 18.72 18.73 18.20 61,073
Apr 11, 2024 19.13 19.13 18.79 18.88 18.35 124,242
Apr 10, 2024 19.37 19.38 18.88 19.06 18.52 206,643
Apr 9, 2024 19.60 19.60 19.51 19.53 18.98 32,333
Apr 8, 2024 19.57 19.63 19.45 19.54 18.99 113,983
Apr 5, 2024 19.50 19.69 19.50 19.58 19.03 56,042
Apr 4, 2024 19.41 19.66 19.41 19.58 19.03 158,697
Apr 3, 2024 19.32 19.37 19.16 19.34 18.79 176,742
Apr 2, 2024 19.57 19.65 19.35 19.42 18.87 170,724
Apr 1, 2024 19.76 19.90 19.42 19.78 19.22 157,136
Mar 28, 2024 19.74 19.88 19.70 19.80 19.24 404,363
Mar 27, 2024 19.47 19.73 19.40 19.73 19.17 310,561
Mar 26, 2024 19.43 19.49 19.29 19.39 18.84 147,203
Mar 25, 2024 19.48 19.48 19.33 19.40 18.85 110,877
Mar 22, 2024 19.56 19.56 19.37 19.45 18.90 208,595
Mar 21, 2024 19.52 19.64 19.46 19.48 18.93 180,732
Mar 20, 2024 19.49 19.51 19.33 19.40 18.85 281,107
Mar 19, 2024 19.44 19.51 19.38 19.40 18.85 88,281
Mar 18, 2024 19.41 19.42 19.30 19.39 18.84 268,531
Mar 15, 2024 19.45 19.47 19.29 19.36 18.81 43,047
Mar 14, 2024 19.64 19.64 19.34 19.47 18.92 152,917
Mar 13, 2024 19.69 19.77 19.57 19.64 19.09 170,519
Mar 12, 2024 19.70 19.76 19.60 19.70 19.14 83,785
Mar 11, 2024 19.80 19.83 19.68 19.72 19.16 142,622
Mar 8, 2024 19.73 19.79 19.65 19.79 19.23 132,389
Mar 7, 2024 19.73 19.75 19.59 19.72 19.16 275,974
Mar 6, 2024 19.66 19.72 19.58 19.67 19.11 74,055
Mar 5, 2024 19.68 19.68 19.52 19.61 19.06 101,241
Mar 4, 2024 19.66 19.73 19.58 19.68 19.12 76,202
Mar 1, 2024 19.75 20.60 19.50 19.70 19.14 219,579
Feb 29, 2024 19.53 19.88 19.29 19.77 19.21 286,296
Feb 28, 2024 19.46 19.54 19.30 19.46 18.91 140,096
Feb 27, 2024 19.43 19.51 19.36 19.45 18.90 125,501
Feb 26, 2024 19.29 19.48 19.14 19.45 18.90 121,865
Feb 23, 2024 19.06 19.28 19.03 19.26 18.72 49,892
Feb 22, 2024 19.03 19.06 18.92 18.98 18.44 44,234
Feb 21, 2024 19.07 19.13 18.88 18.88 18.35 58,061
Feb 20, 2024 19.04 19.12 18.96 18.96 18.42 113,119
Feb 16, 2024 19.04 19.11 18.84 19.00 18.46 231,115
Feb 15, 2024 19.08 19.10 18.95 19.06 18.52 99,036
Feb 14, 2024 18.99 19.09 18.95 18.96 18.42 57,261
Feb 13, 2024 19.06 19.17 18.95 19.00 18.46 163,959
Feb 12, 2024 19.39 19.39 19.28 19.32 18.77 52,966
Feb 9, 2024 19.24 19.41 19.16 19.40 18.85 84,319
Feb 8, 2024 19.21 19.22 19.06 19.20 18.66 26,996
Feb 7, 2024 19.17 19.22 19.10 19.17 18.63 59,340
Feb 6, 2024 19.12 19.18 19.04 19.11 18.57 42,058
Feb 5, 2024 19.28 19.28 19.00 19.08 18.54 75,410
Feb 2, 2024 19.30 19.45 19.30 19.37 18.82 55,762
Feb 1, 2024 19.46 19.58 19.25 19.57 19.02 121,512
Jan 31, 2024 0.27 Dividend
Jan 31, 2024 19.29 19.44 19.17 19.44 18.89 244,096
Jan 30, 2024 19.40 19.58 19.36 19.53 18.72 66,082
Jan 29, 2024 19.32 19.38 19.29 19.37 18.57 112,394
Jan 26, 2024 19.25 19.29 19.15 19.28 18.48 138,364
Jan 25, 2024 19.13 19.32 19.07 19.25 18.45 42,193
Jan 24, 2024 19.11 19.15 18.97 19.02 18.23 40,939
Jan 23, 2024 19.02 19.08 18.94 18.97 18.18 53,348
Jan 22, 2024 18.91 19.06 18.89 18.99 18.20 83,188
Jan 19, 2024 18.69 18.82 18.55 18.82 18.04 46,519
Jan 18, 2024 18.84 18.85 18.47 18.59 17.82 96,607
Jan 17, 2024 18.76 18.84 18.65 18.76 17.98 79,413
Jan 16, 2024 18.92 18.95 18.79 18.82 18.04 52,446
Jan 12, 2024 18.96 18.96 18.89 18.95 18.16 30,277
Jan 11, 2024 18.87 18.95 18.77 18.88 18.10 68,581
Jan 10, 2024 18.79 18.95 18.79 18.84 18.06 31,283
Jan 9, 2024 18.67 18.91 18.67 18.80 18.02 23,811
Jan 8, 2024 18.65 18.81 18.65 18.81 18.03 44,503
Jan 5, 2024 18.61 18.81 18.55 18.64 17.87 96,477
Jan 4, 2024 18.63 18.72 18.58 18.66 17.89 72,151
Jan 3, 2024 18.60 18.75 18.38 18.57 17.80 70,212
Jan 2, 2024 18.55 18.70 18.46 18.64 17.87 55,557
Dec 29, 2023 18.95 18.95 18.52 18.52 17.75 261,620
Dec 28, 2023 18.99 19.10 18.83 18.86 18.08 107,688
Dec 27, 2023 18.89 19.07 18.89 19.07 18.28 96,074
Dec 26, 2023 18.96 19.00 18.83 18.95 18.16 100,980
Dec 22, 2023 18.99 19.01 18.84 18.88 18.10 117,584
Dec 21, 2023 18.87 18.90 18.72 18.90 18.12 100,049
Dec 20, 2023 18.60 18.86 18.55 18.79 18.01 231,491
Dec 19, 2023 18.48 18.63 18.40 18.60 17.83 198,746
Dec 18, 2023 18.48 18.59 18.33 18.40 17.64 116,062
Dec 15, 2023 18.56 18.74 18.48 18.50 17.73 467,788
Dec 14, 2023 18.46 18.84 18.40 18.60 17.83 258,222
Dec 13, 2023 17.98 18.34 17.91 18.26 17.50 147,513
Dec 12, 2023 17.79 17.95 17.76 17.95 17.21 124,650
Dec 11, 2023 17.99 18.02 17.75 17.85 17.11 86,351
Dec 8, 2023 18.00 18.12 17.89 18.02 17.27 103,632
Dec 7, 2023 18.13 18.21 18.09 18.12 17.37 84,614
Dec 6, 2023 18.09 18.19 18.04 18.10 17.35 95,018
Dec 5, 2023 17.96 18.07 17.96 18.01 17.26 340,919
Dec 4, 2023 18.00 18.06 17.83 17.89 17.15 87,344
Dec 1, 2023 17.89 18.05 17.80 18.04 17.29 149,153
Nov 30, 2023 17.97 17.97 17.73 17.80 17.06 258,139
Nov 29, 2023 17.72 17.94 17.72 17.93 17.19 151,867
Nov 28, 2023 17.49 17.70 17.38 17.69 16.96 223,648
Nov 27, 2023 17.32 17.54 17.27 17.49 16.77 152,897
Nov 24, 2023 17.28 17.32 17.20 17.27 16.55 21,521
Nov 22, 2023 17.44 17.48 17.18 17.24 16.53 68,970
Nov 21, 2023 17.49 17.53 17.32 17.40 16.68 79,003
Nov 20, 2023 17.54 17.56 17.40 17.48 16.76 152,481
Nov 17, 2023 17.57 17.71 17.43 17.53 16.80 96,734
Nov 16, 2023 17.44 17.49 17.38 17.46 16.74 61,313
Nov 15, 2023 17.38 17.41 17.30 17.36 16.64 69,625
Nov 14, 2023 17.37 17.61 17.25 17.39 16.67 81,666
Nov 13, 2023 17.07 17.20 16.96 17.07 16.36 52,312
Nov 10, 2023 17.04 17.12 16.98 17.07 16.36 58,257
Nov 9, 2023 17.34 17.34 16.94 17.04 16.33 72,931
Nov 8, 2023 17.42 17.42 17.26 17.28 16.56 99,326
Nov 7, 2023 17.52 17.56 17.21 17.35 16.63 71,996
Nov 6, 2023 17.51 17.56 17.32 17.44 16.72 62,706
Nov 3, 2023 17.20 17.57 17.20 17.56 16.83 122,464
Nov 2, 2023 16.85 17.23 16.85 17.08 16.37 150,113
Nov 1, 2023 16.33 16.70 16.28 16.62 15.93 106,042
Oct 31, 2023 0.27 Dividend
Oct 31, 2023 16.25 16.35 16.07 16.26 15.59 226,518
Oct 30, 2023 16.44 16.51 16.39 16.39 15.46 53,672
Oct 27, 2023 16.59 16.62 16.44 16.44 15.50 165,035
Oct 26, 2023 16.53 16.62 16.40 16.52 15.58 61,296
Oct 25, 2023 16.59 16.63 16.41 16.52 15.58 91,847
Oct 24, 2023 16.46 16.66 16.41 16.66 15.71 74,173
Oct 23, 2023 16.25 16.44 16.13 16.37 15.44 93,446

Related Tickers