NYSE - Delayed Quote USD

Bank of America Corporation (BML-PJ)

22.64 +0.10 (+0.44%)
At close: April 24 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 22.57 22.81 22.55 22.64 22.64 18,785
Apr 23, 2024 22.65 22.66 22.54 22.54 22.54 3,648
Apr 22, 2024 22.50 22.55 22.45 22.51 22.51 5,318
Apr 19, 2024 22.57 22.57 22.39 22.41 22.41 10,433
Apr 18, 2024 22.41 22.66 22.41 22.46 22.46 8,243
Apr 17, 2024 22.43 22.51 22.39 22.41 22.41 10,413
Apr 16, 2024 22.38 22.43 22.35 22.38 22.38 10,221
Apr 15, 2024 22.50 22.50 22.31 22.34 22.34 23,484
Apr 12, 2024 22.55 22.59 22.54 22.55 22.55 9,836
Apr 11, 2024 22.55 22.71 22.43 22.55 22.55 14,587
Apr 10, 2024 22.72 22.72 22.51 22.56 22.56 14,918
Apr 9, 2024 22.71 22.80 22.71 22.80 22.80 9,972
Apr 8, 2024 22.62 22.77 22.62 22.75 22.75 3,920
Apr 5, 2024 22.86 22.86 22.76 22.79 22.79 7,268
Apr 4, 2024 22.73 22.85 22.71 22.79 22.79 8,848
Apr 3, 2024 22.65 22.75 22.63 22.75 22.75 6,696
Apr 2, 2024 22.64 22.70 22.55 22.65 22.65 8,067
Apr 1, 2024 22.65 22.74 22.53 22.66 22.66 14,524
Mar 28, 2024 22.78 22.79 22.61 22.61 22.61 19,838
Mar 27, 2024 22.63 22.76 22.61 22.76 22.76 4,385
Mar 26, 2024 22.73 22.75 22.61 22.66 22.66 10,992
Mar 25, 2024 22.90 22.91 22.60 22.65 22.65 16,357
Mar 22, 2024 22.99 23.05 22.66 22.80 22.80 10,155
Mar 21, 2024 22.88 22.98 22.77 22.88 22.88 19,960
Mar 20, 2024 22.83 22.90 22.80 22.86 22.86 13,946
Mar 19, 2024 22.62 22.79 22.60 22.77 22.77 7,714
Mar 18, 2024 22.55 22.70 22.54 22.70 22.70 5,953
Mar 15, 2024 22.49 22.60 22.40 22.48 22.48 14,148
Mar 14, 2024 22.58 22.59 22.40 22.50 22.50 11,599
Mar 13, 2024 22.48 22.58 22.46 22.57 22.57 6,074
Mar 12, 2024 22.38 22.54 22.38 22.43 22.43 8,955
Mar 11, 2024 22.47 22.57 22.38 22.39 22.39 14,822
Mar 8, 2024 22.43 22.56 22.41 22.46 22.46 9,817
Mar 7, 2024 22.31 22.54 22.30 22.43 22.43 14,999
Mar 6, 2024 22.20 22.37 22.20 22.37 22.37 11,661
Mar 5, 2024 22.39 22.39 22.23 22.26 22.26 6,408
Mar 4, 2024 22.35 22.44 22.16 22.30 22.30 12,020
Mar 1, 2024 22.50 22.50 22.25 22.48 22.48 14,001
Feb 29, 2024 22.32 22.51 22.21 22.51 22.51 17,801
Feb 28, 2024 22.25 22.25 22.15 22.25 22.25 15,007
Feb 27, 2024 22.15 22.35 22.15 22.25 22.25 6,619
Feb 26, 2024 22.41 22.42 22.10 22.23 22.23 12,568
Feb 23, 2024 22.10 22.38 22.01 22.32 22.32 25,301
Feb 22, 2024 22.01 22.11 22.01 22.08 22.08 8,835
Feb 21, 2024 22.13 22.13 22.00 22.07 22.07 17,705
Feb 20, 2024 22.08 22.22 22.04 22.06 22.06 16,012
Feb 16, 2024 22.28 22.28 22.03 22.08 22.08 20,641
Feb 15, 2024 22.30 22.46 22.19 22.23 22.23 22,781
Feb 14, 2024 0.41 Dividend
Feb 14, 2024 22.37 22.59 22.22 22.38 22.38 27,410
Feb 13, 2024 22.60 22.84 22.51 22.74 22.33 27,023
Feb 12, 2024 22.41 22.82 22.36 22.75 22.34 32,093
Feb 9, 2024 22.29 22.50 22.20 22.48 22.08 39,503
Feb 8, 2024 22.18 22.30 22.05 22.29 21.89 17,889
Feb 7, 2024 22.18 22.18 22.04 22.18 21.78 8,003
Feb 6, 2024 22.05 22.20 22.02 22.10 21.70 15,872
Feb 5, 2024 22.14 22.18 22.02 22.05 21.65 22,515
Feb 2, 2024 22.09 22.12 22.04 22.08 21.68 27,545
Feb 1, 2024 22.12 22.19 22.03 22.08 21.68 90,222
Jan 31, 2024 22.08 22.16 22.01 22.09 21.69 113,451
Jan 30, 2024 22.19 22.25 22.03 22.08 21.69 38,038
Jan 29, 2024 22.07 22.21 22.07 22.10 21.70 49,688
Jan 26, 2024 22.10 22.25 22.01 22.12 21.72 45,567
Jan 25, 2024 22.14 22.24 22.07 22.09 21.69 171,453
Jan 24, 2024 22.11 22.24 22.07 22.15 21.75 28,882
Jan 23, 2024 22.11 22.13 22.00 22.07 21.67 10,396
Jan 22, 2024 22.05 22.18 22.05 22.07 21.67 24,853
Jan 19, 2024 22.02 22.24 22.02 22.09 21.69 49,447
Jan 18, 2024 22.07 22.19 22.01 22.10 21.70 11,971
Jan 17, 2024 22.00 22.23 22.00 22.09 21.69 9,710
Jan 16, 2024 22.00 22.15 22.00 22.08 21.68 24,324
Jan 12, 2024 22.22 22.24 22.04 22.06 21.66 49,549
Jan 11, 2024 22.00 22.23 22.00 22.06 21.66 16,280
Jan 10, 2024 22.09 22.15 22.00 22.00 21.60 16,868
Jan 9, 2024 22.11 22.24 22.01 22.09 21.69 52,840
Jan 8, 2024 22.20 22.24 22.15 22.19 21.79 8,696
Jan 5, 2024 22.10 22.30 22.10 22.15 21.75 43,067
Jan 4, 2024 22.11 22.13 22.01 22.10 21.70 13,257
Jan 3, 2024 22.10 22.19 21.91 21.96 21.57 23,883
Jan 2, 2024 22.18 22.19 22.02 22.18 21.78 8,560
Dec 29, 2023 21.87 22.50 21.75 22.05 21.65 334,150
Dec 28, 2023 21.83 21.98 21.81 21.95 21.56 37,914
Dec 27, 2023 21.75 21.90 21.75 21.82 21.43 20,634
Dec 26, 2023 21.72 21.99 21.71 21.79 21.40 48,900
Dec 22, 2023 21.92 21.93 21.65 21.77 21.38 21,455
Dec 21, 2023 21.83 21.93 21.67 21.85 21.46 26,531
Dec 20, 2023 21.82 21.82 21.71 21.80 21.41 11,082
Dec 19, 2023 21.58 21.83 21.58 21.72 21.33 28,200
Dec 18, 2023 21.59 21.76 21.59 21.59 21.20 14,632
Dec 15, 2023 21.75 21.75 21.57 21.63 21.24 8,920
Dec 14, 2023 21.72 21.72 21.57 21.70 21.31 31,742
Dec 13, 2023 21.58 21.72 21.58 21.66 21.27 20,997
Dec 12, 2023 21.62 21.72 21.58 21.58 21.19 11,706
Dec 11, 2023 21.69 21.69 21.57 21.61 21.22 9,248
Dec 8, 2023 21.61 21.63 21.57 21.63 21.24 1,878
Dec 7, 2023 21.54 21.68 21.54 21.64 21.25 2,927
Dec 6, 2023 21.69 21.70 21.57 21.60 21.21 19,629
Dec 5, 2023 21.69 21.69 21.60 21.64 21.25 3,726
Dec 4, 2023 21.55 21.70 21.53 21.60 21.21 15,091
Dec 1, 2023 21.80 21.90 21.65 21.68 21.29 40,002
Nov 30, 2023 21.29 21.91 21.11 21.91 21.52 83,143
Nov 29, 2023 21.68 21.86 21.21 21.26 20.88 32,846
Nov 28, 2023 21.46 21.60 21.30 21.56 21.17 13,902
Nov 27, 2023 21.51 21.51 21.23 21.30 20.92 15,695
Nov 24, 2023 21.41 21.41 21.21 21.22 20.84 911
Nov 22, 2023 21.18 21.27 21.16 21.27 20.89 10,502
Nov 21, 2023 21.35 21.35 21.14 21.27 20.89 10,734
Nov 20, 2023 21.32 21.53 21.13 21.14 20.76 17,205
Nov 17, 2023 21.39 21.60 21.29 21.29 20.91 7,869
Nov 16, 2023 21.37 21.57 21.17 21.57 21.18 9,177
Nov 15, 2023 21.35 21.50 21.20 21.31 20.92 5,800
Nov 14, 2023 0.41 Dividend
Nov 14, 2023 21.64 21.64 21.14 21.50 21.11 16,655
Nov 13, 2023 21.74 21.75 21.66 21.69 20.90 11,351
Nov 10, 2023 21.60 21.75 21.55 21.61 20.83 8,757
Nov 9, 2023 21.73 21.74 21.51 21.60 20.81 4,774
Nov 8, 2023 21.58 21.77 21.49 21.71 20.91 9,679
Nov 7, 2023 21.60 21.71 21.49 21.71 20.92 5,891
Nov 6, 2023 21.58 21.69 21.36 21.54 20.75 18,892
Nov 3, 2023 21.50 21.78 21.37 21.69 20.90 26,948
Nov 2, 2023 21.39 21.48 21.16 21.38 20.60 12,161
Nov 1, 2023 21.01 21.28 20.97 21.28 20.50 9,151
Oct 31, 2023 20.92 21.11 20.82 20.91 20.15 51,668
Oct 30, 2023 20.70 20.94 20.67 20.92 20.16 4,694
Oct 27, 2023 20.77 20.97 20.75 20.76 20.00 9,427
Oct 26, 2023 20.80 21.05 20.80 20.83 20.07 13,248
Oct 25, 2023 20.79 20.98 20.67 20.89 20.12 20,926
Oct 24, 2023 20.67 20.86 20.62 20.75 19.99 16,433
Oct 23, 2023 20.52 20.73 20.52 20.61 19.86 5,425
Oct 20, 2023 20.89 20.99 20.51 20.60 19.85 18,092
Oct 19, 2023 20.88 21.05 20.62 20.79 20.03 22,697
Oct 18, 2023 20.77 21.00 20.77 20.95 20.19 8,091
Oct 17, 2023 20.67 20.96 20.67 20.77 20.01 7,323
Oct 16, 2023 20.96 21.12 20.83 20.89 20.13 11,875
Oct 13, 2023 20.85 21.17 20.79 20.96 20.20 16,686
Oct 12, 2023 20.82 21.07 20.80 20.84 20.08 10,371
Oct 11, 2023 20.86 21.05 20.85 20.88 20.12 8,947
Oct 10, 2023 20.90 21.03 20.80 20.92 20.16 15,625
Oct 9, 2023 20.78 20.96 20.78 20.83 20.07 23,373
Oct 6, 2023 20.87 21.05 20.76 20.80 20.04 12,344
Oct 5, 2023 21.04 21.15 20.92 20.92 20.16 14,533
Oct 4, 2023 20.80 21.07 20.75 21.07 20.30 9,998
Oct 3, 2023 21.09 21.09 20.75 20.85 20.09 22,308
Oct 2, 2023 21.18 21.19 21.02 21.09 20.32 18,894
Sep 29, 2023 21.48 21.48 21.10 21.10 20.33 45,777
Sep 28, 2023 21.14 21.44 21.13 21.44 20.66 7,216
Sep 27, 2023 21.29 21.29 21.10 21.14 20.37 14,321
Sep 26, 2023 21.19 21.33 21.05 21.09 20.32 13,109
Sep 25, 2023 21.17 21.33 21.17 21.33 20.55 15,471
Sep 22, 2023 21.39 21.43 21.18 21.18 20.41 15,733
Sep 21, 2023 21.20 21.35 21.07 21.27 20.49 20,419
Sep 20, 2023 21.32 21.55 21.26 21.26 20.48 15,959
Sep 19, 2023 21.42 21.54 21.22 21.39 20.61 21,241
Sep 18, 2023 21.36 21.66 21.36 21.42 20.64 27,521
Sep 15, 2023 21.48 21.66 21.38 21.38 20.60 12,965
Sep 14, 2023 21.43 21.67 21.29 21.67 20.88 22,794
Sep 13, 2023 21.16 21.33 21.12 21.24 20.46 9,115
Sep 12, 2023 21.19 21.23 21.12 21.17 20.40 9,748
Sep 11, 2023 21.15 21.27 21.10 21.12 20.35 8,305
Sep 8, 2023 21.25 21.25 21.05 21.05 20.28 7,882
Sep 7, 2023 21.10 21.10 21.01 21.06 20.29 4,436
Sep 6, 2023 21.15 21.18 21.00 21.17 20.40 7,868
Sep 5, 2023 21.14 21.26 21.14 21.14 20.37 6,012
Sep 1, 2023 21.20 21.27 21.20 21.25 20.47 3,705
Aug 31, 2023 21.20 21.44 21.11 21.11 20.34 17,887
Aug 30, 2023 21.24 21.24 21.09 21.22 20.45 6,355
Aug 29, 2023 21.17 21.23 21.05 21.19 20.42 7,661
Aug 28, 2023 21.25 21.25 21.01 21.01 20.24 14,201
Aug 25, 2023 21.25 21.25 21.10 21.12 20.35 1,018
Aug 24, 2023 21.08 21.16 21.08 21.16 20.38 2,179
Aug 23, 2023 21.11 21.25 21.05 21.20 20.43 13,917
Aug 22, 2023 21.06 21.10 21.00 21.08 20.31 3,787
Aug 21, 2023 21.01 21.05 20.99 21.00 20.23 5,133
Aug 18, 2023 20.99 21.06 20.99 21.05 20.28 7,446
Aug 17, 2023 20.99 21.15 20.99 21.05 20.28 6,451
Aug 16, 2023 21.00 21.19 21.00 21.19 20.42 4,769
Aug 15, 2023 21.00 21.19 21.00 21.08 20.31 6,005
Aug 14, 2023 0.40 Dividend
Aug 14, 2023 21.19 21.33 21.06 21.06 20.29 18,627
Aug 11, 2023 21.43 21.60 21.36 21.42 20.26 16,575
Aug 10, 2023 21.49 21.56 21.36 21.36 20.20 4,060
Aug 9, 2023 21.43 21.48 21.42 21.48 20.31 2,308
Aug 8, 2023 21.37 21.45 21.37 21.43 20.27 4,187
Aug 7, 2023 21.33 21.47 21.33 21.37 20.21 5,188
Aug 4, 2023 21.50 21.56 21.26 21.42 20.26 13,652
Aug 3, 2023 21.23 21.39 21.20 21.31 20.15 8,186
Aug 2, 2023 21.22 21.48 21.22 21.27 20.11 6,853
Aug 1, 2023 21.48 21.48 21.25 21.37 20.21 10,213
Jul 31, 2023 21.28 21.60 21.28 21.53 20.36 48,574
Jul 28, 2023 21.24 21.34 21.24 21.24 20.09 2,773
Jul 27, 2023 21.21 21.50 21.06 21.06 19.92 22,331
Jul 26, 2023 21.10 21.31 21.05 21.26 20.10 28,508
Jul 25, 2023 21.09 21.10 21.05 21.07 19.93 8,856
Jul 24, 2023 21.07 21.16 21.07 21.15 20.00 5,721
Jul 21, 2023 20.93 21.08 20.87 20.98 19.84 36,642
Jul 20, 2023 20.95 20.95 20.85 20.93 19.79 7,771
Jul 19, 2023 20.80 20.98 20.80 20.96 19.82 12,889
Jul 18, 2023 20.65 20.90 20.65 20.90 19.76 13,347
Jul 17, 2023 20.62 20.76 20.60 20.76 19.63 13,186
Jul 14, 2023 20.69 20.77 20.69 20.77 19.64 2,391
Jul 13, 2023 20.83 20.83 20.70 20.77 19.64 15,238
Jul 12, 2023 20.83 20.84 20.78 20.83 19.70 9,290
Jul 11, 2023 20.59 20.76 20.50 20.70 19.58 11,405
Jul 10, 2023 20.55 20.76 20.52 20.73 19.60 10,022
Jul 7, 2023 20.36 20.53 20.26 20.51 19.40 18,214
Jul 6, 2023 20.36 20.36 20.22 20.36 19.25 29,897
Jul 5, 2023 20.58 20.70 20.35 20.37 19.26 41,050
Jul 3, 2023 20.31 20.59 20.31 20.59 19.47 12,565
Jun 30, 2023 20.17 20.64 20.00 20.31 19.21 349,767
Jun 29, 2023 20.68 20.68 20.16 20.16 19.06 75,173
Jun 28, 2023 20.55 20.81 20.55 20.60 19.48 52,682
Jun 27, 2023 20.79 20.84 20.61 20.62 19.50 63,088
Jun 26, 2023 20.60 20.92 20.57 20.81 19.68 31,181
Jun 23, 2023 20.51 20.72 20.47 20.53 19.41 14,354
Jun 22, 2023 20.57 20.67 20.51 20.54 19.42 13,187
Jun 21, 2023 20.58 20.71 20.50 20.57 19.45 19,640
Jun 20, 2023 20.43 20.53 20.43 20.50 19.39 10,058
Jun 16, 2023 20.56 20.62 20.41 20.43 19.32 21,317
Jun 15, 2023 20.32 20.49 20.27 20.45 19.34 3,772
Jun 14, 2023 20.37 20.37 20.27 20.29 19.19 7,979
Jun 13, 2023 20.32 20.53 20.23 20.37 19.26 37,307
Jun 12, 2023 20.32 20.43 20.14 20.27 19.17 12,195
Jun 9, 2023 20.30 20.38 20.14 20.21 19.11 21,075
Jun 8, 2023 20.48 20.50 20.32 20.32 19.22 4,525
Jun 7, 2023 20.58 20.58 20.40 20.43 19.32 7,939
Jun 6, 2023 20.41 20.70 20.41 20.52 19.41 8,746
Jun 5, 2023 20.51 20.68 20.47 20.52 19.40 1,665
Jun 2, 2023 20.43 20.70 20.35 20.67 19.55 8,614
Jun 1, 2023 20.34 20.48 20.31 20.31 19.21 1,780
May 31, 2023 20.15 20.47 20.15 20.21 19.11 20,229
May 30, 2023 20.59 20.59 20.20 20.23 19.13 28,120
May 26, 2023 20.45 20.48 20.23 20.45 19.34 4,072
May 25, 2023 20.81 20.81 20.18 20.50 19.39 9,669
May 24, 2023 20.37 20.52 20.29 20.52 19.40 4,476
May 23, 2023 20.95 20.95 20.52 20.66 19.54 6,762
May 22, 2023 20.80 20.80 20.60 20.70 19.58 2,925
May 19, 2023 20.87 20.92 20.75 20.75 19.62 2,761
May 18, 2023 20.87 20.94 20.73 20.93 19.79 2,898
May 17, 2023 20.62 20.95 20.62 20.90 19.76 17,287
May 16, 2023 21.06 21.14 20.81 20.81 19.68 12,121
May 15, 2023 20.68 21.04 20.68 20.90 19.76 11,130
May 12, 2023 0.35 Dividend
May 12, 2023 20.98 20.99 20.58 20.99 19.85 3,963
May 11, 2023 21.21 21.35 20.95 21.12 19.64 17,212
May 10, 2023 21.10 21.31 20.95 21.18 19.69 8,176
May 9, 2023 21.25 21.25 20.70 20.99 19.52 13,705
May 8, 2023 21.35 21.35 21.16 21.25 19.76 1,421
May 5, 2023 21.39 21.39 20.95 21.09 19.61 7,153
May 4, 2023 20.89 21.00 20.67 20.82 19.36 23,271
May 3, 2023 21.31 21.31 20.95 21.00 19.53 14,405
May 2, 2023 21.12 21.45 21.05 21.45 19.95 6,135
May 1, 2023 21.39 21.50 21.15 21.43 19.92 17,330
Apr 28, 2023 21.20 21.51 20.97 21.51 20.00 25,393
Apr 27, 2023 20.93 21.21 20.92 21.07 19.59 13,052
Apr 26, 2023 20.98 21.44 20.92 20.92 19.45 15,030
Apr 25, 2023 21.00 21.22 20.90 21.05 19.57 7,467

Related Tickers

0R3T.IL UBS Group AG
25.22
-1.79%
 
CMC.F JPMorgan Chase & Co.
180.44
+0.82%
 
TDBKF The Toronto-Dominion Bank
14.50
0.00%
 
RY-PZ.TO Royal Bank of Canada
24.89
+0.01%
 
WFC-PY Wells Fargo & Company
23.98
-0.25%
 
JPM-PD JPMorgan Chase & Co.
24.97
+0.28%
 
WFC-PC Wells Fargo & Company
19.44
+0.41%
 
BACHY Bank of China Limited
10.93
+0.09%
 
SMFG Sumitomo Mitsui Financial Group, Inc.
11.38
-0.26%
 
JPM-PC JPMorgan Chase & Co.
25.31
+0.04%