NYSE - Delayed Quote USD

Bank of America Corporation (BML-PH)

21.28 -0.17 (-0.79%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.37 21.45 21.28 21.28 21.28 21,632
Apr 18, 2024 21.43 21.49 21.25 21.45 21.45 23,729
Apr 17, 2024 21.42 21.49 21.15 21.49 21.49 42,970
Apr 16, 2024 21.14 21.54 21.13 21.30 21.30 30,476
Apr 15, 2024 21.57 21.63 21.06 21.38 21.38 60,514
Apr 12, 2024 21.72 21.82 21.64 21.65 21.65 32,369
Apr 11, 2024 21.75 21.75 21.64 21.72 21.72 16,585
Apr 10, 2024 21.60 21.75 21.37 21.75 21.75 34,012
Apr 9, 2024 21.80 21.80 21.69 21.74 21.74 7,650
Apr 8, 2024 21.80 21.83 21.72 21.72 21.72 22,316
Apr 5, 2024 21.61 21.85 21.59 21.79 21.79 22,027
Apr 4, 2024 21.61 21.68 21.47 21.61 21.61 52,113
Apr 3, 2024 21.30 21.55 21.30 21.47 21.47 59,920
Apr 2, 2024 21.15 21.37 21.09 21.37 21.37 60,354
Apr 1, 2024 21.26 21.50 21.25 21.25 21.25 38,632
Mar 28, 2024 21.30 21.42 21.18 21.20 21.20 70,381
Mar 27, 2024 21.25 21.35 21.13 21.28 21.28 72,382
Mar 26, 2024 21.55 21.67 21.10 21.28 21.28 521,113
Mar 25, 2024 21.84 21.84 21.48 21.50 21.50 118,290
Mar 22, 2024 21.78 21.88 21.66 21.84 21.84 30,339
Mar 21, 2024 22.02 22.05 21.72 21.80 21.80 238,102
Mar 20, 2024 21.96 22.19 21.65 21.95 21.95 584,321
Mar 19, 2024 21.73 21.94 21.69 21.92 21.92 29,668
Mar 18, 2024 21.74 21.91 21.68 21.77 21.77 54,336
Mar 15, 2024 21.70 21.70 21.62 21.68 21.68 24,076
Mar 14, 2024 21.71 21.74 21.61 21.70 21.70 36,195
Mar 13, 2024 21.53 21.77 21.52 21.77 21.77 53,261
Mar 12, 2024 21.43 21.77 21.30 21.52 21.52 137,465
Mar 11, 2024 21.50 21.60 21.38 21.49 21.49 39,591
Mar 8, 2024 21.44 21.47 21.38 21.47 21.47 62,760
Mar 7, 2024 21.37 21.45 21.34 21.42 21.42 29,650
Mar 6, 2024 21.37 21.45 21.26 21.42 21.42 34,825
Mar 5, 2024 21.15 21.40 21.10 21.37 21.37 327,765
Mar 4, 2024 21.24 21.24 21.04 21.22 21.22 33,700
Mar 1, 2024 21.07 21.28 21.00 21.24 21.24 39,873
Feb 29, 2024 21.10 21.20 20.99 21.09 21.09 27,627
Feb 28, 2024 21.02 21.11 20.94 20.95 20.95 34,878
Feb 27, 2024 20.95 21.05 20.93 20.95 20.95 32,144
Feb 26, 2024 21.10 21.14 20.94 20.99 20.99 39,204
Feb 23, 2024 21.10 21.10 20.98 21.09 21.09 31,538
Feb 22, 2024 20.99 21.03 20.94 20.95 20.95 27,968
Feb 21, 2024 20.91 20.98 20.91 20.95 20.95 32,685
Feb 20, 2024 20.94 20.99 20.92 20.94 20.94 38,799
Feb 16, 2024 20.98 20.98 20.85 20.90 20.90 26,568
Feb 15, 2024 21.00 21.02 20.81 20.94 20.94 38,410
Feb 14, 2024 0.40 Dividend
Feb 14, 2024 20.88 21.02 20.83 20.93 20.93 46,879
Feb 13, 2024 21.25 21.35 21.21 21.32 20.92 39,133
Feb 12, 2024 21.24 21.39 21.24 21.39 20.99 101,012
Feb 9, 2024 21.06 21.21 21.06 21.21 20.81 47,333
Feb 8, 2024 21.00 21.05 20.89 21.05 20.65 13,378
Feb 7, 2024 20.92 21.07 20.90 21.03 20.63 8,219
Feb 6, 2024 20.99 21.00 20.90 20.93 20.53 20,966
Feb 5, 2024 21.00 21.04 20.90 20.96 20.56 29,673
Feb 2, 2024 21.01 21.14 20.92 21.00 20.60 35,925
Feb 1, 2024 20.93 21.07 20.87 21.07 20.67 52,895
Jan 31, 2024 20.95 21.09 20.90 20.90 20.51 30,677
Jan 30, 2024 21.07 21.14 20.97 21.00 20.60 51,783
Jan 29, 2024 21.05 21.16 20.99 20.99 20.59 51,367
Jan 26, 2024 20.98 21.00 20.84 20.98 20.58 33,187
Jan 25, 2024 20.91 20.95 20.75 20.89 20.50 30,665
Jan 24, 2024 20.93 20.94 20.81 20.89 20.50 11,871
Jan 23, 2024 20.77 20.89 20.64 20.89 20.50 23,306
Jan 22, 2024 20.64 20.77 20.60 20.77 20.38 27,470
Jan 19, 2024 20.55 20.71 20.52 20.69 20.30 28,501
Jan 18, 2024 20.67 20.71 20.48 20.60 20.21 27,265
Jan 17, 2024 20.71 20.74 20.52 20.62 20.23 36,269
Jan 16, 2024 20.72 20.84 20.56 20.68 20.29 22,334
Jan 12, 2024 20.61 20.80 20.60 20.75 20.36 22,422
Jan 11, 2024 20.54 20.80 20.45 20.60 20.21 19,516
Jan 10, 2024 20.43 20.62 20.43 20.60 20.21 24,829
Jan 9, 2024 20.47 20.58 20.40 20.58 20.19 14,364
Jan 8, 2024 20.37 20.48 20.35 20.47 20.08 14,544
Jan 5, 2024 20.34 20.50 20.32 20.36 19.98 19,829
Jan 4, 2024 20.40 20.42 20.31 20.36 19.98 19,629
Jan 3, 2024 20.37 20.46 20.31 20.44 20.05 15,169
Jan 2, 2024 20.28 20.44 20.28 20.41 20.02 10,219
Dec 29, 2023 20.39 20.49 20.23 20.33 19.95 102,646
Dec 28, 2023 20.44 20.49 20.28 20.36 19.98 140,826
Dec 27, 2023 20.44 20.44 20.23 20.39 20.01 91,020
Dec 26, 2023 20.46 20.50 20.39 20.44 20.05 67,674
Dec 22, 2023 20.42 20.51 20.40 20.47 20.08 15,441
Dec 21, 2023 20.38 20.51 20.38 20.40 20.01 46,785
Dec 20, 2023 20.60 20.60 20.36 20.40 20.01 38,760
Dec 19, 2023 20.44 20.52 20.40 20.46 20.07 45,255
Dec 18, 2023 20.40 20.59 20.37 20.44 20.05 47,068
Dec 15, 2023 20.49 20.73 20.38 20.40 20.01 40,848
Dec 14, 2023 20.60 20.65 20.40 20.49 20.10 50,263
Dec 13, 2023 20.59 20.61 20.45 20.54 20.15 23,073
Dec 12, 2023 20.37 20.48 20.35 20.48 20.09 40,582
Dec 11, 2023 20.48 20.48 20.36 20.37 19.99 22,960
Dec 8, 2023 20.40 20.59 20.36 20.46 20.07 17,080
Dec 7, 2023 20.40 20.67 20.40 20.43 20.04 33,356
Dec 6, 2023 20.54 20.61 20.35 20.40 20.01 18,443
Dec 5, 2023 20.65 20.69 20.47 20.56 20.17 29,358
Dec 4, 2023 20.73 20.73 20.52 20.62 20.23 8,222
Dec 1, 2023 20.49 20.70 20.49 20.69 20.30 13,880
Nov 30, 2023 20.58 20.80 20.27 20.74 20.35 104,803
Nov 29, 2023 20.68 20.75 20.55 20.58 20.19 14,056
Nov 28, 2023 20.63 20.68 20.51 20.68 20.29 14,958
Nov 27, 2023 20.60 20.62 20.51 20.54 20.15 6,193
Nov 24, 2023 20.51 20.51 20.43 20.50 20.11 4,099
Nov 22, 2023 20.50 20.57 20.40 20.50 20.11 11,069
Nov 21, 2023 20.46 20.54 20.40 20.44 20.05 10,179
Nov 20, 2023 20.60 20.60 20.43 20.46 20.07 4,914
Nov 17, 2023 20.61 20.63 20.50 20.50 20.11 10,301
Nov 16, 2023 20.55 20.58 20.48 20.50 20.11 12,946
Nov 15, 2023 20.40 20.55 20.38 20.44 20.05 15,661
Nov 14, 2023 0.40 Dividend
Nov 14, 2023 20.50 20.59 20.44 20.53 20.14 34,892
Nov 13, 2023 20.66 20.72 20.56 20.61 19.83 31,818
Nov 10, 2023 20.62 20.66 20.54 20.61 19.83 13,811
Nov 9, 2023 20.70 20.72 20.52 20.62 19.84 10,591
Nov 8, 2023 20.63 20.74 20.53 20.63 19.85 29,792
Nov 7, 2023 20.69 20.75 20.54 20.66 19.87 15,465
Nov 6, 2023 20.65 20.75 20.55 20.55 19.77 39,378
Nov 3, 2023 20.72 20.74 20.57 20.59 19.81 23,477
Nov 2, 2023 20.51 20.80 20.48 20.57 19.79 22,800
Nov 1, 2023 20.48 20.54 20.35 20.40 19.62 16,184
Oct 31, 2023 20.32 20.47 20.26 20.29 19.52 65,907
Oct 30, 2023 20.27 20.44 20.27 20.32 19.55 15,559
Oct 27, 2023 20.50 20.54 20.28 20.40 19.62 12,144
Oct 26, 2023 20.44 20.47 20.34 20.44 19.66 170,643
Oct 25, 2023 20.64 20.64 20.33 20.40 19.62 17,696
Oct 24, 2023 20.41 20.64 20.35 20.64 19.86 27,551
Oct 23, 2023 20.25 20.44 20.22 20.30 19.53 28,425
Oct 20, 2023 20.43 20.54 20.30 20.35 19.58 15,109
Oct 19, 2023 20.63 20.63 20.28 20.45 19.67 20,117
Oct 18, 2023 20.35 20.51 20.25 20.43 19.65 20,175
Oct 17, 2023 20.23 20.47 20.23 20.44 19.66 17,832
Oct 16, 2023 20.48 20.48 20.25 20.40 19.62 19,959
Oct 13, 2023 20.40 20.52 20.36 20.44 19.66 3,594
Oct 12, 2023 20.32 20.39 20.24 20.36 19.59 7,683
Oct 11, 2023 20.32 20.40 20.26 20.37 19.60 10,884
Oct 10, 2023 20.20 20.40 20.20 20.38 19.60 28,210
Oct 9, 2023 20.50 20.50 20.18 20.31 19.54 38,393
Oct 6, 2023 20.40 20.51 20.26 20.50 19.72 24,437
Oct 5, 2023 20.74 20.74 20.44 20.45 19.67 25,979
Oct 4, 2023 20.55 20.74 20.42 20.73 19.94 18,264
Oct 3, 2023 20.66 20.94 20.40 20.68 19.89 20,503
Oct 2, 2023 20.75 20.98 20.70 20.96 20.16 54,215
Sep 29, 2023 20.93 21.30 20.93 21.10 20.30 374,886
Sep 28, 2023 20.91 21.09 20.83 21.08 20.28 17,696
Sep 27, 2023 20.94 20.97 20.84 20.92 20.12 12,655
Sep 26, 2023 20.86 20.96 20.81 20.92 20.12 8,842
Sep 25, 2023 20.97 20.97 20.83 20.83 20.04 14,904
Sep 22, 2023 20.90 20.98 20.85 20.96 20.16 301,758
Sep 21, 2023 20.90 20.96 20.78 20.83 20.04 11,918
Sep 20, 2023 20.96 20.99 20.96 20.97 20.17 5,520
Sep 19, 2023 20.85 21.00 20.85 20.91 20.11 20,950
Sep 18, 2023 20.80 21.00 20.80 20.89 20.10 22,201
Sep 15, 2023 20.72 20.84 20.67 20.72 19.93 19,370
Sep 14, 2023 20.84 20.84 20.66 20.84 20.05 13,374
Sep 13, 2023 20.76 20.80 20.58 20.75 19.96 34,512
Sep 12, 2023 20.80 20.84 20.75 20.81 20.02 8,765
Sep 11, 2023 20.95 21.06 20.72 20.88 20.09 36,996
Sep 8, 2023 20.73 20.98 20.67 20.96 20.16 12,523
Sep 7, 2023 20.55 20.64 20.45 20.64 19.86 17,972
Sep 6, 2023 20.31 20.56 20.31 20.38 19.60 16,040
Sep 5, 2023 20.64 20.64 20.40 20.44 19.66 25,369
Sep 1, 2023 20.19 20.56 20.19 20.48 19.70 20,137
Aug 31, 2023 20.24 20.50 20.24 20.30 19.53 24,370
Aug 30, 2023 20.20 20.35 20.12 20.28 19.51 16,190
Aug 29, 2023 20.13 20.22 20.00 20.13 19.37 16,835
Aug 28, 2023 20.07 20.09 19.96 20.04 19.28 20,115
Aug 25, 2023 20.03 20.14 19.89 20.07 19.31 30,632
Aug 24, 2023 20.00 20.05 19.97 19.97 19.21 3,013
Aug 23, 2023 19.82 20.05 19.82 20.05 19.29 21,477
Aug 22, 2023 19.88 20.00 19.44 19.92 19.16 32,540
Aug 21, 2023 19.85 20.02 19.79 19.89 19.14 29,544
Aug 18, 2023 19.76 20.01 19.76 19.87 19.11 7,992
Aug 17, 2023 19.90 20.01 19.75 19.92 19.16 25,442
Aug 16, 2023 20.00 20.09 19.88 19.97 19.21 9,598
Aug 15, 2023 20.02 20.10 19.97 19.97 19.21 23,432
Aug 14, 2023 0.39 Dividend
Aug 14, 2023 20.08 20.14 19.97 20.02 19.26 26,320
Aug 11, 2023 20.35 20.43 20.32 20.37 19.22 15,202
Aug 10, 2023 20.36 20.45 20.24 20.34 19.19 49,330
Aug 9, 2023 20.25 20.27 20.17 20.22 19.08 21,026
Aug 8, 2023 20.17 20.22 20.12 20.22 19.08 30,471
Aug 7, 2023 20.28 20.39 20.23 20.30 19.15 21,771
Aug 4, 2023 20.13 20.21 20.07 20.15 19.01 11,313
Aug 3, 2023 20.03 20.11 20.00 20.07 18.94 13,265
Aug 2, 2023 20.02 20.13 19.84 20.05 18.92 23,160
Aug 1, 2023 20.00 20.25 19.99 20.03 18.90 27,071
Jul 31, 2023 19.99 20.31 19.83 20.22 19.08 44,067
Jul 28, 2023 19.99 20.02 19.81 19.96 18.83 10,334
Jul 27, 2023 20.00 20.07 19.87 19.87 18.75 14,151
Jul 26, 2023 19.72 20.04 19.72 20.00 18.87 27,805
Jul 25, 2023 19.65 19.84 19.58 19.84 18.72 215,879
Jul 24, 2023 19.80 19.82 19.70 19.75 18.63 6,209
Jul 21, 2023 19.70 19.79 19.59 19.70 18.59 24,418
Jul 20, 2023 19.71 19.75 19.57 19.73 18.62 18,067
Jul 19, 2023 19.87 19.87 19.67 19.85 18.73 11,105
Jul 18, 2023 19.65 19.84 19.56 19.73 18.62 33,187
Jul 17, 2023 19.48 19.67 19.48 19.56 18.46 13,818
Jul 14, 2023 19.67 19.67 19.40 19.65 18.54 10,851
Jul 13, 2023 19.60 19.68 19.59 19.60 18.49 3,805
Jul 12, 2023 19.66 19.69 19.52 19.69 18.58 15,834
Jul 11, 2023 19.40 19.56 19.31 19.49 18.39 17,938
Jul 10, 2023 19.31 19.47 19.31 19.44 18.34 14,490
Jul 7, 2023 19.20 19.39 19.20 19.35 18.26 11,075
Jul 6, 2023 19.26 19.27 19.17 19.23 18.14 38,526
Jul 5, 2023 19.33 19.49 19.30 19.36 18.27 17,044
Jul 3, 2023 19.27 19.39 19.27 19.39 18.29 7,690
Jun 30, 2023 19.13 19.25 19.13 19.22 18.13 489,325
Jun 29, 2023 19.29 19.29 19.05 19.12 18.04 167,379
Jun 28, 2023 19.38 19.53 19.33 19.53 18.43 27,091
Jun 27, 2023 19.44 19.56 19.34 19.38 18.29 22,594
Jun 26, 2023 19.43 19.45 19.26 19.32 18.23 21,995
Jun 23, 2023 19.30 19.42 19.24 19.31 18.22 9,255
Jun 22, 2023 19.34 19.35 19.20 19.26 18.17 19,172
Jun 21, 2023 19.23 19.43 19.21 19.31 18.22 23,610
Jun 20, 2023 19.33 19.43 19.18 19.43 18.33 25,494
Jun 16, 2023 19.26 19.51 19.26 19.51 18.41 5,106
Jun 15, 2023 19.46 19.46 19.30 19.34 18.25 8,434
Jun 14, 2023 19.30 19.46 19.22 19.46 18.36 24,543
Jun 13, 2023 19.31 19.50 19.24 19.42 18.33 10,391
Jun 12, 2023 19.27 19.39 19.17 19.36 18.27 13,753
Jun 9, 2023 19.27 19.45 19.15 19.41 18.31 8,400
Jun 8, 2023 19.38 19.44 19.30 19.40 18.30 10,955
Jun 7, 2023 19.32 19.48 19.31 19.34 18.25 10,212
Jun 6, 2023 19.23 19.39 19.23 19.35 18.26 11,392
Jun 5, 2023 19.58 19.50 19.27 19.30 18.21 15,198
Jun 2, 2023 19.56 19.63 19.50 19.50 18.40 8,126
Jun 1, 2023 19.46 19.56 19.34 19.36 18.27 7,274
May 31, 2023 19.57 19.59 19.25 19.29 18.20 16,897
May 30, 2023 19.44 19.54 19.25 19.37 18.28 13,170
May 26, 2023 19.20 19.42 19.14 19.28 18.19 11,772
May 25, 2023 19.45 19.45 18.95 19.29 18.20 27,279
May 24, 2023 19.45 19.45 19.33 19.45 18.35 4,460
May 23, 2023 19.75 19.78 19.54 19.54 18.44 8,437
May 22, 2023 19.56 20.15 19.56 19.63 18.52 2,963
May 19, 2023 19.91 19.91 19.40 19.67 18.56 38,256
May 18, 2023 19.99 20.09 19.91 20.07 18.94 7,518
May 17, 2023 19.70 20.14 19.70 19.95 18.82 13,139
May 16, 2023 19.90 20.18 19.71 19.90 18.78 17,969
May 15, 2023 20.00 20.14 19.87 20.10 18.96 8,675
May 12, 2023 0.35 Dividend
May 12, 2023 19.82 19.99 19.72 19.99 18.86 4,927
May 11, 2023 20.45 20.45 20.01 20.20 18.73 5,869
May 10, 2023 20.25 20.56 20.02 20.35 18.87 4,575
May 9, 2023 20.11 20.22 19.84 20.18 18.71 30,577
May 8, 2023 20.57 20.57 20.19 20.22 18.75 23,266
May 5, 2023 20.46 20.54 20.30 20.38 18.90 14,716
May 4, 2023 20.60 20.60 20.24 20.39 18.91 8,365
May 3, 2023 20.76 20.95 20.57 20.80 19.29 39,790
May 2, 2023 20.74 20.95 20.69 20.95 19.43 7,516
May 1, 2023 21.08 21.08 20.70 20.91 19.39 7,679
Apr 28, 2023 20.84 21.00 20.84 20.96 19.44 11,522
Apr 27, 2023 21.04 21.04 20.84 20.90 19.38 3,802
Apr 26, 2023 20.99 21.05 20.57 20.80 19.29 10,528
Apr 25, 2023 20.77 20.85 20.57 20.80 19.29 11,465
Apr 24, 2023 20.95 20.95 20.73 20.90 19.38 10,334
Apr 21, 2023 21.01 21.01 20.60 20.95 19.43 28,824
Apr 20, 2023 21.03 21.09 20.56 21.02 19.49 14,600

Related Tickers

WFC-PC Wells Fargo & Company
18.82
+0.91%
 
JPM-PK JPMorgan Chase & Co.
20.18
+0.35%
 
CICHF China Construction Bank Corporation
0.6370
+0.25%
 
CMWAY Commonwealth Bank of Australia
72.42
+0.12%
 
JPM-PJ JPMorgan Chase & Co.
21.21
+0.62%
 
IDCBY Industrial and Commercial Bank of China Limited
10.49
+0.58%
 
HBCYF HSBC Holdings plc
7.97
+1.07%
 
JPM-PD JPMorgan Chase & Co.
24.58
+0.57%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
9.70
0.00%
 
NAL.SG National Australia Bank Ltd
19.69
-2.09%