NYSE - Nasdaq Real Time Price USD

Bank of America Corporation (BAC)

Compare
46.93 +0.47 (+1.01%)
As of 1:10 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 46.37 47.22 46.28 46.94 46.94 19,180,843
Nov 21, 2024 46.39 47.05 46.30 46.46 46.46 45,321,900
Nov 20, 2024 46.57 46.64 45.92 46.06 46.06 28,021,000
Nov 19, 2024 45.99 46.62 45.95 46.41 46.41 28,534,100
Nov 18, 2024 46.75 47.02 46.49 46.72 46.72 32,371,800
Nov 15, 2024 45.62 46.84 45.62 46.75 46.75 40,488,900
Nov 14, 2024 45.95 46.16 45.73 45.90 45.90 35,733,100
Nov 13, 2024 46.20 46.48 45.83 45.87 45.87 36,903,900
Nov 12, 2024 46.14 46.45 45.84 45.86 45.86 38,155,900
Nov 11, 2024 45.60 46.52 45.58 46.08 46.08 43,293,500
Nov 8, 2024 45.14 45.50 44.95 45.13 45.13 38,331,800
Nov 7, 2024 45.04 45.23 44.51 44.77 44.77 48,339,700
Nov 6, 2024 44.80 45.55 44.00 45.41 45.41 110,086,700
Nov 5, 2024 41.51 42.01 41.38 41.88 41.88 30,851,400
Nov 4, 2024 41.61 42.02 41.11 41.33 41.33 31,110,100
Nov 1, 2024 42.15 42.43 41.75 41.76 41.76 31,220,000
Oct 31, 2024 42.29 42.55 41.80 41.82 41.82 28,138,200
Oct 30, 2024 41.71 42.90 41.64 42.31 42.31 38,100,500
Oct 29, 2024 42.59 42.81 42.47 42.53 42.53 22,313,500
Oct 28, 2024 42.07 42.75 42.01 42.62 42.62 24,527,600
Oct 25, 2024 42.92 42.98 41.79 41.89 41.89 27,466,900
Oct 24, 2024 42.32 42.66 41.97 42.65 42.65 28,392,000
Oct 23, 2024 42.20 42.47 42.02 42.34 42.34 28,569,400
Oct 22, 2024 41.65 42.41 41.57 42.30 42.30 37,104,400
Oct 21, 2024 42.25 42.41 41.74 41.76 41.76 26,589,500
Oct 18, 2024 42.43 42.65 42.11 42.32 42.32 30,593,500
Oct 17, 2024 42.83 43.00 42.47 42.60 42.60 31,708,600
Oct 16, 2024 42.21 43.10 42.15 42.80 42.80 42,437,800
Oct 15, 2024 43.23 43.36 42.05 42.14 42.14 61,490,000
Oct 14, 2024 41.96 42.18 41.72 41.91 41.91 28,098,900
Oct 11, 2024 40.50 42.17 40.40 41.95 41.95 50,660,700
Oct 10, 2024 40.01 40.13 39.77 39.97 39.97 26,182,300
Oct 9, 2024 39.87 40.39 39.72 40.19 40.19 27,421,000
Oct 8, 2024 40.05 40.15 39.81 39.93 39.93 26,023,600
Oct 7, 2024 40.21 40.44 39.71 39.96 39.96 27,177,500
Oct 4, 2024 39.93 40.25 39.62 40.11 40.11 34,209,900
Oct 3, 2024 38.98 39.27 38.73 39.25 39.25 26,030,200
Oct 2, 2024 39.25 39.54 39.05 39.23 39.23 23,302,700
Oct 1, 2024 39.51 39.56 38.94 39.22 39.22 26,291,200
Sep 30, 2024 39.23 39.79 39.02 39.68 39.68 35,055,200
Sep 27, 2024 39.65 39.90 39.35 39.40 39.40 27,861,100
Sep 26, 2024 39.39 39.72 39.11 39.52 39.52 39,601,400
Sep 25, 2024 39.25 39.41 38.94 39.25 39.25 28,866,000
Sep 24, 2024 39.85 39.98 39.25 39.45 39.45 32,534,900
Sep 23, 2024 40.21 40.44 39.75 39.87 39.87 31,714,800
Sep 20, 2024 40.62 40.73 40.24 40.27 40.27 70,725,000
Sep 19, 2024 40.04 41.05 40.01 40.87 40.87 57,977,800
Sep 18, 2024 39.62 40.12 39.42 39.62 39.62 42,527,800
Sep 17, 2024 39.28 39.80 39.21 39.55 39.55 27,769,400
Sep 16, 2024 38.81 39.21 38.79 39.10 39.10 26,336,400
Sep 13, 2024 38.88 39.09 38.44 38.65 38.65 31,887,300
Sep 12, 2024 39.05 39.33 38.53 38.78 38.78 39,948,800
Sep 11, 2024 38.99 39.03 38.01 39.00 39.00 41,190,000
Sep 10, 2024 39.84 39.84 38.33 39.28 39.28 53,983,900
Sep 9, 2024 39.25 39.71 39.10 39.47 39.47 37,610,200
Sep 6, 2024 0.26 Dividend
Sep 6, 2024 39.77 39.88 38.56 38.76 38.76 47,007,600
Sep 5, 2024 40.80 40.94 40.01 40.14 39.88 34,214,500
Sep 4, 2024 40.66 40.95 40.28 40.50 40.24 39,629,600
Sep 3, 2024 40.58 40.90 40.23 40.70 40.44 48,489,300
Aug 30, 2024 40.17 40.86 40.13 40.75 40.49 49,098,200
Aug 29, 2024 40.05 40.34 39.53 40.17 39.91 34,810,800
Aug 28, 2024 39.34 40.27 39.33 39.95 39.69 40,700,500
Aug 27, 2024 40.00 40.13 39.61 39.67 39.41 32,323,900
Aug 26, 2024 40.00 40.20 39.66 39.92 39.66 44,659,500
Aug 23, 2024 39.27 40.17 39.27 39.77 39.51 45,616,600
Aug 22, 2024 38.78 39.29 38.57 39.24 38.99 35,421,600
Aug 21, 2024 38.87 38.99 38.39 38.75 38.50 33,751,100
Aug 20, 2024 39.12 39.24 38.34 38.69 38.44 44,440,800
Aug 19, 2024 39.48 39.74 39.45 39.67 39.41 27,268,900
Aug 16, 2024 39.00 39.42 38.99 39.34 39.09 26,886,600
Aug 15, 2024 39.43 39.68 38.97 39.03 38.78 37,379,800
Aug 14, 2024 38.52 38.92 38.43 38.81 38.56 25,658,900
Aug 13, 2024 38.37 38.48 38.12 38.46 38.21 21,553,500
Aug 12, 2024 38.50 38.73 38.01 38.17 37.92 33,040,600
Aug 9, 2024 38.16 38.45 37.91 38.28 38.03 26,411,200
Aug 8, 2024 37.82 38.42 37.66 38.21 37.96 36,557,800
Aug 7, 2024 38.10 38.59 37.27 37.30 37.06 44,952,400
Aug 6, 2024 36.65 37.31 36.54 36.92 36.68 40,614,100
Aug 5, 2024 35.65 36.96 35.14 36.65 36.41 76,075,200
Aug 2, 2024 38.00 38.53 37.18 37.58 37.34 76,728,000
Aug 1, 2024 40.44 40.45 38.98 39.50 39.24 60,107,800
Jul 31, 2024 41.23 41.38 40.22 40.31 40.05 50,851,600
Jul 30, 2024 41.05 41.89 40.81 41.28 41.01 44,163,200
Jul 29, 2024 41.78 41.88 40.98 41.09 40.82 37,133,100
Jul 26, 2024 41.58 41.96 41.41 41.67 41.40 52,049,300
Jul 25, 2024 42.02 42.30 41.66 41.68 41.41 41,593,900
Jul 24, 2024 42.28 42.75 42.07 42.19 41.92 36,567,200
Jul 23, 2024 42.22 42.78 42.15 42.41 42.14 36,705,100
Jul 22, 2024 42.64 42.87 41.96 42.30 42.03 42,838,300
Jul 19, 2024 42.86 43.56 42.69 42.90 42.62 43,903,000
Jul 18, 2024 43.62 44.24 42.93 43.01 42.73 48,549,200
Jul 17, 2024 43.65 44.44 43.65 43.98 43.70 65,713,600
Jul 16, 2024 42.52 44.40 42.22 44.13 43.84 75,953,300
Jul 15, 2024 41.85 42.23 41.70 41.89 41.62 36,648,100
Jul 12, 2024 41.49 41.92 41.09 41.59 41.32 31,856,600
Jul 11, 2024 41.77 41.90 41.39 41.81 41.54 33,824,600
Jul 10, 2024 41.28 41.76 41.07 41.74 41.47 25,333,400
Jul 9, 2024 40.76 41.83 40.60 41.42 41.15 34,697,200
Jul 8, 2024 40.60 41.04 40.43 40.62 40.36 26,728,500
Jul 5, 2024 40.93 40.96 40.29 40.41 40.15 23,489,000
Jul 3, 2024 41.02 41.20 40.75 40.90 40.64 17,100,700
Jul 2, 2024 40.00 40.96 39.96 40.93 40.66 35,626,100
Jul 1, 2024 39.91 40.34 39.67 40.01 39.75 26,770,500
Jun 28, 2024 39.74 40.06 39.32 39.77 39.51 52,028,200
Jun 27, 2024 38.70 39.35 38.34 39.25 39.00 29,464,200
Jun 26, 2024 39.17 39.35 38.47 39.00 38.75 44,310,200
Jun 25, 2024 39.78 40.07 39.35 39.38 39.12 30,928,600
Jun 24, 2024 39.77 40.34 39.65 40.02 39.76 31,064,900
Jun 21, 2024 39.85 39.91 39.37 39.49 39.23 72,251,500
Jun 20, 2024 39.78 40.31 39.75 39.99 39.73 29,383,300
Jun 18, 2024 39.56 40.02 39.46 39.99 39.73 30,804,500
Jun 17, 2024 39.09 39.53 38.98 39.51 39.25 26,135,400
Jun 14, 2024 39.10 39.48 38.91 39.24 38.99 32,347,900
Jun 13, 2024 39.29 39.35 38.93 39.26 39.01 40,018,700
Jun 12, 2024 39.80 39.88 39.10 39.41 39.15 38,964,700
Jun 11, 2024 39.33 39.35 38.46 38.86 38.61 44,629,000
Jun 10, 2024 39.58 39.84 39.21 39.67 39.41 37,182,700
Jun 7, 2024 0.24 Dividend
Jun 7, 2024 39.28 39.96 39.28 39.78 39.52 25,928,700
Jun 6, 2024 39.91 40.00 39.42 39.70 39.20 38,676,400
Jun 5, 2024 39.82 39.99 39.52 39.96 39.46 34,140,300
Jun 4, 2024 39.62 40.14 39.42 39.68 39.18 26,974,200
Jun 3, 2024 40.04 40.19 39.36 39.88 39.38 31,898,600
May 31, 2024 38.70 40.08 38.66 39.99 39.49 58,188,400
May 30, 2024 38.73 39.12 37.59 38.63 38.15 51,008,600
May 29, 2024 38.84 38.90 38.56 38.72 38.24 26,677,500
May 28, 2024 39.65 39.74 39.11 39.32 38.83 31,217,900
May 24, 2024 39.16 39.78 39.07 39.70 39.20 22,162,100
May 23, 2024 39.77 39.84 38.94 39.17 38.68 39,033,900
May 22, 2024 39.41 39.81 39.34 39.76 39.26 42,837,600
May 21, 2024 38.77 39.75 38.77 39.65 39.16 31,799,200
May 20, 2024 39.26 39.47 38.79 38.82 38.34 28,369,800
May 17, 2024 39.45 39.49 39.16 39.29 38.80 25,537,300
May 16, 2024 38.92 39.36 38.71 39.22 38.73 32,554,200
May 15, 2024 38.80 39.24 38.78 38.91 38.42 34,084,400
May 14, 2024 38.40 38.79 38.37 38.49 38.01 27,594,800
May 13, 2024 38.62 38.78 38.18 38.21 37.73 24,060,600
May 10, 2024 38.48 38.78 38.33 38.45 37.97 27,359,100
May 9, 2024 37.53 38.42 37.46 38.28 37.80 26,855,400
May 8, 2024 37.70 37.82 37.52 37.71 37.24 32,803,300
May 7, 2024 37.70 38.15 37.70 37.84 37.37 29,119,500
May 6, 2024 37.66 37.79 37.36 37.69 37.22 28,422,300
May 3, 2024 37.25 37.53 37.08 37.25 36.78 34,082,700
May 2, 2024 37.37 37.49 36.65 36.88 36.42 34,860,300
May 1, 2024 37.21 37.51 36.77 36.95 36.49 32,272,000
Apr 30, 2024 37.35 37.67 36.98 37.01 36.55 30,283,800
Apr 29, 2024 37.84 38.06 37.45 37.55 37.08 26,438,800
Apr 26, 2024 37.93 38.31 37.78 37.83 37.36 28,668,700
Apr 25, 2024 37.93 38.27 37.38 37.91 37.44 41,116,000
Apr 24, 2024 38.02 38.49 38.00 38.32 37.84 28,670,600
Apr 23, 2024 37.94 38.42 37.83 38.37 37.89 39,180,300
Apr 22, 2024 37.00 37.91 36.87 37.73 37.26 43,867,100
Apr 19, 2024 36.10 37.12 36.06 36.97 36.51 56,240,900
Apr 18, 2024 35.54 35.99 35.18 35.77 35.32 44,506,200
Apr 17, 2024 34.89 35.75 34.75 35.23 34.79 65,951,400
Apr 16, 2024 36.10 36.17 34.15 34.68 34.25 95,566,100
Apr 15, 2024 36.33 36.76 35.76 35.95 35.50 44,392,000
Apr 12, 2024 35.81 36.09 35.53 35.79 35.34 47,118,300
Apr 11, 2024 36.75 36.75 36.05 36.35 35.90 38,604,000
Apr 10, 2024 37.18 37.23 36.55 36.65 36.19 37,610,700
Apr 9, 2024 37.51 37.77 37.20 37.73 37.26 30,977,700
Apr 8, 2024 37.20 37.58 37.13 37.50 37.03 29,470,300
Apr 5, 2024 36.81 37.34 36.73 37.11 36.65 30,818,000
Apr 4, 2024 37.70 37.96 36.87 36.92 36.46 42,888,200
Apr 3, 2024 37.40 38.02 37.27 37.44 36.97 33,338,500
Apr 2, 2024 37.19 37.58 37.16 37.30 36.83 34,806,800
Apr 1, 2024 37.94 38.35 37.44 37.52 37.05 33,908,000
Mar 28, 2024 37.72 38.00 37.42 37.92 37.45 42,262,500
Mar 27, 2024 37.25 37.85 37.24 37.81 37.34 36,350,200
Mar 26, 2024 37.00 37.24 36.80 37.09 36.63 33,673,400
Mar 25, 2024 37.10 37.28 36.84 36.86 36.40 30,480,200
Mar 22, 2024 37.41 37.61 37.00 37.05 36.59 28,955,900
Mar 21, 2024 36.93 37.60 36.88 37.51 37.04 43,219,500
Mar 20, 2024 35.84 36.88 35.73 36.75 36.29 40,519,000
Mar 19, 2024 35.89 36.39 35.85 36.03 35.58 46,113,800
Mar 18, 2024 35.66 36.09 35.39 36.01 35.56 50,617,900
Mar 15, 2024 35.28 36.01 35.24 35.41 34.97 69,638,100
Mar 14, 2024 35.92 36.22 35.48 35.69 35.24 40,178,100
Mar 13, 2024 35.96 36.45 35.96 36.08 35.63 38,289,600
Mar 12, 2024 35.90 36.15 35.78 35.96 35.51 29,260,400
Mar 11, 2024 35.39 35.93 35.27 35.89 35.44 34,131,500
Mar 8, 2024 35.87 36.13 35.50 35.60 35.16 42,749,600
Mar 7, 2024 35.60 35.90 35.25 35.63 35.19 35,900,700
Mar 6, 2024 35.65 35.79 35.07 35.42 34.98 49,149,700
Mar 5, 2024 34.93 35.72 34.87 35.39 34.95 47,591,600
Mar 4, 2024 34.29 35.42 34.25 35.15 34.71 49,136,400
Mar 1, 2024 34.53 34.65 34.03 34.35 33.92 38,424,200
Feb 29, 2024 0.24 Dividend
Feb 29, 2024 34.33 34.65 34.15 34.52 34.09 43,863,400
Feb 28, 2024 34.22 34.60 34.11 34.31 33.64 39,548,600
Feb 27, 2024 33.73 34.43 33.71 34.28 33.62 40,536,300
Feb 26, 2024 33.79 34.22 33.53 33.61 32.96 31,129,200
Feb 23, 2024 33.73 34.05 33.49 33.92 33.26 30,586,000
Feb 22, 2024 33.37 34.07 33.37 33.61 32.96 42,756,900
Feb 21, 2024 33.36 33.74 33.17 33.70 33.05 37,878,900
Feb 20, 2024 33.78 34.09 33.77 33.96 33.30 30,372,900
Feb 16, 2024 33.92 34.15 32.49 34.09 33.43 33,257,400
Feb 15, 2024 33.32 34.24 33.32 34.07 33.41 41,683,100
Feb 14, 2024 32.98 33.18 32.87 33.13 32.49 27,833,900
Feb 13, 2024 33.12 33.31 32.35 32.75 32.11 43,801,500
Feb 12, 2024 33.00 33.97 32.98 33.62 32.97 34,160,400
Feb 9, 2024 33.10 33.25 32.84 33.07 32.43 36,176,000
Feb 8, 2024 33.05 33.28 32.80 33.12 32.48 36,852,200
Feb 7, 2024 33.06 33.26 32.63 33.18 32.54 29,660,100
Feb 6, 2024 32.92 33.36 32.88 33.04 32.40 27,188,000
Feb 5, 2024 33.11 33.29 32.86 32.99 32.35 43,573,000
Feb 2, 2024 33.37 33.71 33.17 33.47 32.82 40,401,300
Feb 1, 2024 33.93 34.25 32.93 33.55 32.90 57,084,800
Jan 31, 2024 34.57 35.10 34.00 34.01 33.35 54,716,000
Jan 30, 2024 33.90 34.89 33.84 34.79 34.12 60,315,700
Jan 29, 2024 33.40 33.65 33.24 33.61 32.96 30,269,300
Jan 26, 2024 33.40 33.67 33.32 33.43 32.78 30,839,800
Jan 25, 2024 33.21 33.45 32.83 33.39 32.74 46,204,000
Jan 24, 2024 33.03 33.34 32.91 32.98 32.34 36,403,900
Jan 23, 2024 32.54 32.82 32.39 32.77 32.13 30,003,400
Jan 22, 2024 32.36 32.99 32.32 32.55 31.92 43,903,400
Jan 19, 2024 31.80 32.23 31.57 32.22 31.60 49,331,400
Jan 18, 2024 31.75 31.77 31.40 31.73 31.11 35,484,400
Jan 17, 2024 31.72 31.99 31.27 31.80 31.18 48,811,300
Jan 16, 2024 32.41 32.51 31.82 32.12 31.50 58,420,800
Jan 12, 2024 32.25 33.19 31.96 32.80 32.16 74,320,300
Jan 11, 2024 33.36 33.50 32.78 33.15 32.51 48,790,600
Jan 10, 2024 33.50 33.63 33.24 33.60 32.95 34,904,000
Jan 9, 2024 33.82 33.84 33.51 33.63 32.98 39,268,800
Jan 8, 2024 34.30 34.30 33.64 34.16 33.50 40,253,900
Jan 5, 2024 33.80 34.69 33.71 34.43 33.76 49,228,900
Jan 4, 2024 33.57 34.31 33.54 33.80 33.14 39,834,600
Jan 3, 2024 33.65 33.77 33.24 33.53 32.88 45,988,700
Jan 2, 2024 33.39 34.07 33.27 33.90 33.24 36,668,600
Dec 29, 2023 33.94 33.99 33.55 33.67 33.02 28,037,800
Dec 28, 2023 33.82 33.97 33.77 33.88 33.22 21,799,600
Dec 27, 2023 33.80 33.95 33.66 33.84 33.18 24,498,600
Dec 26, 2023 33.45 33.96 33.37 33.86 33.20 24,845,400
Dec 22, 2023 33.21 33.67 33.20 33.43 32.78 37,258,100
Dec 21, 2023 33.24 33.45 32.89 33.20 32.56 32,325,700
Dec 20, 2023 33.38 33.71 32.95 32.98 32.34 44,711,400
Dec 19, 2023 33.03 33.67 32.80 33.51 32.86 44,534,800
Dec 18, 2023 33.71 33.79 33.41 33.43 32.78 40,694,700
Dec 15, 2023 33.82 34.02 33.29 33.60 32.95 83,732,200
Dec 14, 2023 32.62 34.07 32.57 33.94 33.28 107,190,000
Dec 13, 2023 30.75 32.13 30.63 32.04 31.42 60,311,100
Dec 12, 2023 30.77 30.86 30.45 30.74 30.14 34,566,700
Dec 11, 2023 30.92 31.08 30.71 30.85 30.25 32,254,000
Dec 8, 2023 30.67 31.14 30.61 30.96 30.36 34,786,800
Dec 7, 2023 30.59 30.93 30.54 30.66 30.07 32,699,600
Dec 6, 2023 30.78 31.52 30.44 30.53 29.94 49,803,100
Dec 5, 2023 30.68 30.79 30.33 30.58 29.99 45,723,100
Dec 4, 2023 30.53 31.00 30.52 30.82 30.22 37,811,300
Dec 1, 2023 30.40 31.05 30.35 30.96 30.36 46,088,100
Nov 30, 2023 0.24 Dividend
Nov 30, 2023 30.21 30.55 30.04 30.49 29.90 52,547,700
Nov 29, 2023 29.88 30.61 29.81 30.31 29.49 57,954,900
Nov 28, 2023 29.53 29.65 29.32 29.53 28.73 29,705,800
Nov 27, 2023 29.60 29.69 29.51 29.56 28.76 42,039,500
Nov 24, 2023 29.48 29.89 29.48 29.73 28.92 15,815,600
Nov 22, 2023 29.74 29.79 29.52 29.63 28.83 41,422,700

Related Tickers