NYSE - Delayed Quote USD

Bank of America Corporation (BML-PG)

22.02 +0.07 (+0.32%)
At close: April 19 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.97 22.10 21.97 22.02 22.02 2,664
Apr 18, 2024 22.06 22.06 21.80 21.95 21.95 5,881
Apr 17, 2024 22.17 22.24 21.86 22.15 22.15 6,409
Apr 16, 2024 21.85 22.02 21.83 21.85 21.85 3,701
Apr 15, 2024 22.07 22.07 21.84 21.85 21.85 4,146
Apr 12, 2024 22.24 22.24 22.09 22.09 22.09 6,221
Apr 11, 2024 22.20 22.29 22.10 22.10 22.10 6,189
Apr 10, 2024 22.25 22.29 22.14 22.14 22.14 3,033
Apr 9, 2024 22.23 22.35 22.09 22.30 22.30 6,043
Apr 8, 2024 22.24 22.30 22.18 22.27 22.27 7,870
Apr 5, 2024 22.41 22.41 22.30 22.30 22.30 3,510
Apr 4, 2024 22.42 22.45 22.21 22.30 22.30 8,631
Apr 3, 2024 22.05 22.18 22.05 22.18 22.18 2,774
Apr 2, 2024 22.12 22.12 21.95 22.06 22.06 5,481
Apr 1, 2024 22.00 22.16 22.00 22.14 22.14 3,033
Mar 28, 2024 22.05 22.05 22.05 22.05 22.05 101
Mar 27, 2024 22.08 22.31 21.84 22.17 22.17 13,114
Mar 26, 2024 22.24 22.43 22.08 22.23 22.23 13,858
Mar 25, 2024 22.40 22.40 22.22 22.35 22.35 6,106
Mar 22, 2024 22.36 22.43 22.26 22.32 22.32 5,340
Mar 21, 2024 22.65 22.67 22.32 22.33 22.33 22,510
Mar 20, 2024 22.43 23.68 22.33 22.69 22.69 20,962
Mar 19, 2024 22.04 22.33 22.02 22.33 22.33 4,873
Mar 18, 2024 22.03 22.04 22.00 22.00 22.00 5,377
Mar 15, 2024 21.78 22.05 21.78 22.03 22.03 10,323
Mar 14, 2024 22.08 22.09 21.95 21.95 21.95 12,457
Mar 13, 2024 21.84 22.08 21.84 22.06 22.06 6,217
Mar 12, 2024 21.64 21.83 21.64 21.83 21.83 4,884
Mar 11, 2024 21.82 21.83 21.70 21.75 21.75 3,233
Mar 8, 2024 21.87 21.87 21.66 21.82 21.82 2,580
Mar 7, 2024 21.80 21.80 21.66 21.78 21.78 7,318
Mar 6, 2024 21.42 21.82 21.41 21.79 21.79 20,285
Mar 5, 2024 21.35 21.57 21.35 21.57 21.57 5,102
Mar 4, 2024 21.25 21.55 21.25 21.49 21.49 7,797
Mar 1, 2024 21.52 21.52 21.30 21.42 21.42 10,031
Feb 29, 2024 21.36 21.46 21.16 21.40 21.40 3,038
Feb 28, 2024 21.34 21.36 21.25 21.32 21.32 8,702
Feb 27, 2024 21.37 21.37 21.22 21.31 21.31 8,191
Feb 26, 2024 21.52 21.52 21.34 21.36 21.36 1,095
Feb 23, 2024 21.24 21.48 21.24 21.46 21.46 4,156
Feb 22, 2024 21.16 21.35 21.15 21.35 21.35 3,480
Feb 21, 2024 21.24 21.24 21.11 21.11 21.11 2,215
Feb 20, 2024 21.29 21.29 21.20 21.20 21.20 3,911
Feb 16, 2024 21.44 21.44 21.06 21.24 21.24 16,851
Feb 15, 2024 21.52 21.52 21.31 21.36 21.36 11,112
Feb 14, 2024 0.40 Dividend
Feb 14, 2024 21.41 21.44 21.30 21.44 21.44 16,526
Feb 13, 2024 21.61 21.74 21.52 21.74 21.34 13,097
Feb 12, 2024 21.43 21.74 21.43 21.65 21.25 15,711
Feb 9, 2024 21.30 21.55 21.29 21.54 21.14 5,297
Feb 8, 2024 21.37 21.43 21.28 21.40 21.01 12,501
Feb 7, 2024 21.24 21.51 21.21 21.48 21.08 6,862
Feb 6, 2024 21.37 21.39 21.20 21.23 20.84 18,054
Feb 5, 2024 21.33 21.45 21.21 21.37 20.98 13,527
Feb 2, 2024 21.45 21.75 21.40 21.40 21.01 24,113
Feb 1, 2024 21.45 21.70 21.43 21.70 21.30 7,202
Jan 31, 2024 21.53 21.84 21.35 21.45 21.06 7,333
Jan 30, 2024 21.56 21.66 21.43 21.66 21.26 3,696
Jan 29, 2024 21.58 21.58 21.43 21.58 21.18 8,716
Jan 26, 2024 21.37 21.48 21.35 21.48 21.08 1,521
Jan 25, 2024 21.30 21.48 21.27 21.48 21.08 9,548
Jan 24, 2024 21.46 21.47 21.14 21.47 21.08 7,331
Jan 23, 2024 21.42 21.50 21.10 21.50 21.10 5,192
Jan 22, 2024 21.10 21.44 21.10 21.42 21.03 8,644
Jan 19, 2024 21.15 21.25 21.08 21.10 20.71 12,482
Jan 18, 2024 21.25 21.49 21.25 21.31 20.92 5,819
Jan 17, 2024 21.31 21.33 21.29 21.30 20.91 2,814
Jan 16, 2024 21.63 21.67 21.31 21.40 21.01 12,681
Jan 12, 2024 21.32 21.96 21.10 21.64 21.24 14,138
Jan 11, 2024 21.22 21.49 20.88 21.35 20.96 12,020
Jan 10, 2024 20.80 21.00 20.80 20.81 20.43 5,964
Jan 9, 2024 20.84 20.96 20.84 20.93 20.55 6,014
Jan 8, 2024 20.72 20.88 20.60 20.82 20.44 12,318
Jan 5, 2024 20.58 20.82 20.58 20.67 20.29 5,014
Jan 4, 2024 20.58 20.63 20.58 20.60 20.23 3,665
Jan 3, 2024 20.72 20.73 20.55 20.60 20.22 4,986
Jan 2, 2024 20.65 20.66 20.56 20.66 20.28 3,533
Dec 29, 2023 20.60 20.67 20.55 20.66 20.28 5,528
Dec 28, 2023 20.63 20.74 20.55 20.65 20.27 11,609
Dec 27, 2023 20.65 20.78 20.56 20.59 20.21 28,727
Dec 26, 2023 20.64 20.72 20.62 20.68 20.30 21,936
Dec 22, 2023 20.71 20.75 20.60 20.60 20.22 4,924
Dec 21, 2023 20.72 20.77 20.64 20.73 20.35 6,964
Dec 20, 2023 20.76 20.77 20.64 20.68 20.30 19,033
Dec 19, 2023 20.65 20.86 20.65 20.75 20.36 11,835
Dec 18, 2023 20.66 20.76 20.65 20.70 20.32 13,277
Dec 15, 2023 20.67 20.74 20.57 20.67 20.29 10,627
Dec 14, 2023 20.66 20.80 20.65 20.67 20.29 9,257
Dec 13, 2023 20.70 20.87 20.61 20.87 20.49 5,335
Dec 12, 2023 20.62 20.68 20.59 20.68 20.30 1,899
Dec 11, 2023 20.74 20.83 20.61 20.63 20.25 21,982
Dec 8, 2023 20.70 20.78 20.64 20.78 20.40 2,923
Dec 7, 2023 20.70 20.84 20.65 20.84 20.46 15,120
Dec 6, 2023 20.70 20.74 20.64 20.69 20.31 14,344
Dec 5, 2023 20.66 20.96 20.61 20.64 20.26 4,316
Dec 4, 2023 20.89 20.93 20.70 20.93 20.55 4,258
Dec 1, 2023 20.70 20.94 20.64 20.94 20.56 10,882
Nov 30, 2023 20.73 20.85 20.65 20.84 20.46 11,728
Nov 29, 2023 20.90 20.90 20.68 20.73 20.35 11,014
Nov 28, 2023 20.90 20.92 20.80 20.81 20.43 14,002
Nov 27, 2023 20.71 20.90 20.71 20.90 20.52 16,860
Nov 24, 2023 20.78 20.86 20.65 20.86 20.48 3,149
Nov 22, 2023 20.84 20.84 20.73 20.77 20.39 2,312
Nov 21, 2023 20.71 20.79 20.64 20.76 20.38 18,302
Nov 20, 2023 20.70 20.75 20.70 20.75 20.37 2,126
Nov 17, 2023 20.85 20.98 20.70 20.84 20.46 7,602
Nov 16, 2023 20.82 20.85 20.74 20.85 20.47 18,131
Nov 15, 2023 20.77 20.83 20.65 20.70 20.32 9,873
Nov 14, 2023 0.40 Dividend
Nov 14, 2023 20.79 20.97 20.75 20.96 20.57 7,922
Nov 13, 2023 20.89 20.91 20.88 20.91 20.13 1,572
Nov 10, 2023 20.85 20.98 20.85 20.98 20.20 3,349
Nov 9, 2023 20.83 20.86 20.83 20.86 20.08 2,038
Nov 8, 2023 20.92 20.98 20.90 20.98 20.20 2,627
Nov 7, 2023 20.89 20.97 20.87 20.88 20.10 8,311
Nov 6, 2023 20.94 21.00 20.85 20.90 20.12 10,185
Nov 3, 2023 21.00 21.00 20.84 20.99 20.21 8,479
Nov 2, 2023 20.90 21.08 20.88 20.91 20.13 9,007
Nov 1, 2023 20.63 20.80 20.62 20.80 20.03 10,652
Oct 31, 2023 20.46 20.88 20.46 20.58 19.82 3,564
Oct 30, 2023 20.60 20.78 20.50 20.77 20.00 21,803
Oct 27, 2023 20.55 20.70 20.44 20.64 19.87 15,477
Oct 26, 2023 20.59 20.60 20.55 20.60 19.83 5,360
Oct 25, 2023 20.67 20.71 20.45 20.60 19.83 7,380
Oct 24, 2023 20.50 20.72 20.50 20.72 19.95 16,225
Oct 23, 2023 20.45 20.75 20.27 20.43 19.67 11,605
Oct 20, 2023 20.50 20.56 20.35 20.45 19.69 7,834
Oct 19, 2023 20.60 20.70 20.33 20.51 19.75 9,895
Oct 18, 2023 20.60 20.60 20.46 20.46 19.70 4,002
Oct 17, 2023 20.53 20.68 20.40 20.49 19.72 4,487
Oct 16, 2023 20.59 20.74 20.59 20.73 19.96 3,266
Oct 13, 2023 20.61 20.80 20.61 20.80 20.03 4,027
Oct 12, 2023 20.82 20.82 20.65 20.70 19.93 1,294
Oct 11, 2023 20.95 20.98 20.58 20.73 19.96 3,006
Oct 10, 2023 20.73 20.88 20.65 20.87 20.09 4,110
Oct 9, 2023 20.66 20.80 20.60 20.78 20.01 9,086
Oct 6, 2023 20.46 21.28 20.32 20.72 19.95 4,854
Oct 5, 2023 21.12 21.12 20.64 20.65 19.88 5,133
Oct 4, 2023 21.02 21.02 20.87 20.90 20.12 5,452
Oct 3, 2023 20.91 21.07 20.56 20.81 20.04 8,130
Oct 2, 2023 20.85 21.16 20.81 21.06 20.28 33,756
Sep 29, 2023 21.11 21.11 20.99 20.99 20.21 2,793
Sep 28, 2023 20.91 21.25 20.86 21.02 20.24 5,365
Sep 27, 2023 20.95 21.21 20.92 21.21 20.43 8,010
Sep 26, 2023 21.28 21.28 21.05 21.08 20.30 2,119
Sep 25, 2023 21.00 21.29 20.90 21.29 20.50 6,647
Sep 22, 2023 21.05 21.30 21.00 21.30 20.51 15,327
Sep 21, 2023 21.23 21.28 20.90 20.98 20.20 20,444
Sep 20, 2023 21.29 21.44 21.25 21.39 20.59 3,639
Sep 19, 2023 20.95 21.48 20.95 21.39 20.59 13,535
Sep 18, 2023 20.89 21.15 20.60 21.15 20.36 20,200
Sep 15, 2023 20.76 20.85 20.72 20.84 20.07 2,541
Sep 14, 2023 20.76 20.86 20.52 20.63 19.86 1,621
Sep 13, 2023 20.91 20.95 20.57 20.59 19.82 8,251
Sep 12, 2023 20.74 20.80 20.74 20.79 20.02 2,629
Sep 11, 2023 20.42 20.82 20.42 20.74 19.97 12,905
Sep 8, 2023 20.55 20.55 20.55 20.55 19.79 216
Sep 7, 2023 20.40 20.50 20.30 20.42 19.66 4,399
Sep 6, 2023 20.41 20.48 20.39 20.46 19.70 1,595
Sep 5, 2023 20.45 20.67 20.45 20.45 19.69 1,491
Sep 1, 2023 20.52 20.65 20.44 20.65 19.88 1,237
Aug 31, 2023 20.32 20.62 20.32 20.51 19.75 11,229
Aug 30, 2023 20.57 20.57 20.19 20.38 19.62 2,872
Aug 29, 2023 20.47 20.66 20.22 20.39 19.63 5,608
Aug 28, 2023 20.38 20.38 20.11 20.24 19.49 10,862
Aug 25, 2023 20.50 20.50 20.16 20.33 19.57 4,048
Aug 24, 2023 20.54 20.54 20.15 20.23 19.48 1,776
Aug 23, 2023 20.13 20.19 20.13 20.18 19.43 1,450
Aug 22, 2023 20.04 20.18 20.04 20.18 19.43 7,618
Aug 21, 2023 20.04 20.38 20.04 20.11 19.36 2,601
Aug 18, 2023 20.28 20.28 20.14 20.14 19.39 1,058
Aug 17, 2023 20.17 20.34 20.10 20.28 19.53 4,288
Aug 16, 2023 20.28 20.28 20.11 20.14 19.39 3,262
Aug 15, 2023 20.25 20.29 20.14 20.29 19.54 7,413
Aug 14, 2023 0.39 Dividend
Aug 14, 2023 20.28 20.41 20.15 20.40 19.64 11,355
Aug 11, 2023 20.49 20.67 20.48 20.66 19.52 4,066
Aug 10, 2023 20.46 20.58 20.46 20.50 19.37 3,953
Aug 9, 2023 20.50 20.50 20.43 20.43 19.30 4,942
Aug 8, 2023 20.43 20.49 20.43 20.43 19.30 5,432
Aug 7, 2023 20.54 20.55 20.44 20.48 19.35 6,876
Aug 4, 2023 20.34 20.59 20.33 20.44 19.31 9,904
Aug 3, 2023 20.37 20.40 20.28 20.40 19.27 3,458
Aug 2, 2023 20.42 20.49 20.13 20.37 19.24 2,168
Aug 1, 2023 20.63 20.63 20.37 20.49 19.36 4,546
Jul 31, 2023 20.50 20.63 20.50 20.63 19.49 3,966
Jul 28, 2023 20.40 20.40 20.40 20.40 19.27 -
Jul 27, 2023 20.41 20.60 20.40 20.40 19.27 4,459
Jul 26, 2023 20.22 20.46 20.22 20.46 19.33 652
Jul 25, 2023 20.06 20.20 20.06 20.20 19.09 4,096
Jul 24, 2023 20.27 20.29 20.19 20.19 19.07 1,253
Jul 21, 2023 20.08 20.25 20.08 20.14 19.03 4,610
Jul 20, 2023 20.10 20.10 20.06 20.08 18.97 1,005
Jul 19, 2023 20.10 20.30 20.05 20.30 19.18 1,726
Jul 18, 2023 19.99 20.14 19.99 20.10 18.99 9,088
Jul 17, 2023 19.90 20.01 19.80 19.80 18.71 614
Jul 14, 2023 19.94 19.98 19.91 19.93 18.83 1,527
Jul 13, 2023 20.10 20.10 19.94 19.94 18.84 5,512
Jul 12, 2023 19.91 20.05 19.91 20.03 18.92 1,630
Jul 11, 2023 19.99 20.06 19.86 19.86 18.76 3,555
Jul 10, 2023 19.92 19.99 19.75 19.98 18.88 5,463
Jul 7, 2023 19.85 19.99 19.75 19.75 18.66 2,890
Jul 6, 2023 19.75 19.75 19.75 19.75 18.66 320
Jul 5, 2023 19.93 20.00 19.82 20.00 18.89 3,608
Jul 3, 2023 19.83 19.83 19.83 19.83 18.73 674
Jun 30, 2023 19.70 19.86 19.70 19.75 18.66 7,991
Jun 29, 2023 20.01 20.01 19.66 19.70 18.61 4,305
Jun 28, 2023 20.21 20.21 20.01 20.01 18.90 4,820
Jun 27, 2023 20.03 20.09 19.99 20.09 18.98 6,458
Jun 26, 2023 19.66 19.82 19.66 19.80 18.71 2,649
Jun 23, 2023 19.61 19.74 19.59 19.59 18.51 3,984
Jun 22, 2023 19.75 19.75 19.59 19.69 18.60 11,175
Jun 21, 2023 19.60 19.68 19.60 19.68 18.59 1,554
Jun 20, 2023 19.63 19.72 19.59 19.64 18.56 4,796
Jun 16, 2023 19.65 19.70 19.60 19.62 18.54 2,872
Jun 15, 2023 19.50 19.76 19.50 19.70 18.61 3,020
Jun 14, 2023 19.67 19.74 19.67 19.74 18.65 2,091
Jun 13, 2023 19.78 19.89 19.77 19.89 18.79 7,991
Jun 12, 2023 19.88 19.88 19.77 19.77 18.68 500
Jun 9, 2023 19.73 19.98 19.71 19.71 18.62 3,866
Jun 8, 2023 19.88 19.97 19.74 19.78 18.69 2,052
Jun 7, 2023 19.85 19.85 19.73 19.73 18.64 792
Jun 6, 2023 19.94 19.94 19.72 19.83 18.73 2,800
Jun 5, 2023 19.88 20.00 19.73 19.83 18.73 6,468
Jun 2, 2023 19.99 20.02 19.81 20.00 18.89 3,822
Jun 1, 2023 19.61 19.97 19.61 19.93 18.83 6,957
May 31, 2023 19.61 19.74 19.61 19.62 18.54 2,833
May 30, 2023 20.01 20.01 19.64 19.73 18.64 2,958
May 26, 2023 19.74 19.86 19.58 19.75 18.66 4,376
May 25, 2023 19.91 19.91 19.49 19.79 18.70 13,544
May 24, 2023 19.95 19.95 19.60 19.60 18.52 7,010
May 23, 2023 19.90 20.06 19.90 19.92 18.82 1,449
May 22, 2023 19.85 20.09 19.83 20.00 18.89 1,589
May 19, 2023 20.30 20.30 19.75 19.95 18.85 6,077
May 18, 2023 20.23 20.30 20.02 20.29 19.17 3,785
May 17, 2023 20.07 20.29 20.07 20.12 19.01 6,262
May 16, 2023 20.11 20.12 20.02 20.04 18.93 3,958
May 15, 2023 20.09 20.41 20.05 20.28 19.16 10,476
May 12, 2023 0.36 Dividend
May 12, 2023 20.02 20.23 20.02 20.14 19.02 1,125
May 11, 2023 20.41 20.41 20.41 20.41 18.95 2,241
May 10, 2023 20.82 20.86 20.25 20.41 18.95 10,887
May 9, 2023 20.48 20.49 19.95 20.19 18.74 22,615
May 8, 2023 20.35 20.71 20.21 20.22 18.77 13,859
May 5, 2023 20.75 20.75 20.32 20.50 19.03 15,706
May 4, 2023 20.52 20.84 20.45 20.45 18.99 7,679
May 3, 2023 20.85 21.17 20.71 20.85 19.36 15,619
May 2, 2023 20.85 20.95 20.75 20.86 19.36 6,367
May 1, 2023 20.90 21.31 20.90 21.07 19.56 5,605
Apr 28, 2023 21.14 21.14 20.98 20.98 19.47 9,626
Apr 27, 2023 21.16 21.18 21.00 21.14 19.62 4,730
Apr 26, 2023 21.05 21.19 20.90 20.94 19.44 10,123
Apr 25, 2023 20.95 21.16 20.88 21.16 19.64 10,145
Apr 24, 2023 21.33 21.33 20.87 21.20 19.68 5,909
Apr 21, 2023 21.20 21.42 21.00 21.27 19.74 9,575
Apr 20, 2023 21.22 21.22 20.98 21.19 19.67 1,703

Related Tickers

JPM-PC JPMorgan Chase & Co.
25.07
+0.08%
 
JPM-PD JPMorgan Chase & Co.
24.58
+0.57%
 
WFC-PY Wells Fargo & Company
23.56
+0.38%
 
IDCBY Industrial and Commercial Bank of China Limited
10.49
+0.58%
 
ACGBF Agricultural Bank of China Limited
0.4300
0.00%
 
CICHF China Construction Bank Corporation
0.6370
+0.25%
 
BACHY Bank of China Limited
10.68
+0.38%
 
WFC-PC Wells Fargo & Company
18.82
+0.91%
 
JPM-PK JPMorgan Chase & Co.
20.18
+0.35%
 
JPM-PJ JPMorgan Chase & Co.
21.21
+0.62%