NYSE - Delayed Quote USD

Bank of America Corporation (BML-PL)

22.20 -0.05 (-0.22%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 22.12 22.20 22.10 22.20 22.20 7,218
Apr 24, 2024 22.17 22.25 22.13 22.25 22.25 32,453
Apr 23, 2024 22.04 22.21 22.02 22.15 22.15 7,688
Apr 22, 2024 22.08 22.13 22.01 22.13 22.13 5,413
Apr 19, 2024 22.07 22.10 21.90 22.03 22.03 16,612
Apr 18, 2024 21.94 22.07 21.87 21.98 21.98 10,373
Apr 17, 2024 21.94 22.10 21.85 22.09 22.09 10,884
Apr 16, 2024 21.74 22.00 21.67 21.93 21.93 28,572
Apr 15, 2024 22.18 22.18 21.63 21.95 21.95 14,901
Apr 12, 2024 22.31 22.35 22.22 22.23 22.23 7,641
Apr 11, 2024 22.42 22.42 22.20 22.36 22.36 41,447
Apr 10, 2024 22.55 22.57 22.22 22.55 22.55 13,671
Apr 9, 2024 22.54 22.68 22.53 22.68 22.68 9,350
Apr 8, 2024 22.65 22.65 22.39 22.65 22.65 21,901
Apr 5, 2024 22.60 22.70 22.56 22.62 22.62 10,524
Apr 4, 2024 22.30 22.61 22.30 22.61 22.61 15,981
Apr 3, 2024 22.25 22.31 22.17 22.31 22.31 7,010
Apr 2, 2024 22.13 22.28 22.10 22.21 22.21 5,846
Apr 1, 2024 22.18 22.32 21.97 22.32 22.32 13,837
Mar 28, 2024 22.20 22.34 22.04 22.04 22.04 22,012
Mar 27, 2024 22.25 22.26 22.20 22.24 22.24 9,968
Mar 26, 2024 22.20 22.34 22.17 22.25 22.25 17,955
Mar 25, 2024 22.33 22.36 22.18 22.27 22.27 22,818
Mar 22, 2024 22.66 22.66 22.35 22.48 22.48 21,961
Mar 21, 2024 22.56 22.67 22.48 22.58 22.58 15,593
Mar 20, 2024 22.49 22.66 22.40 22.54 22.54 14,702
Mar 19, 2024 22.25 22.48 22.25 22.46 22.46 8,585
Mar 18, 2024 22.12 22.29 22.12 22.28 22.28 5,812
Mar 15, 2024 22.18 22.23 22.05 22.18 22.18 5,691
Mar 14, 2024 22.14 22.23 22.07 22.14 22.14 7,699
Mar 13, 2024 22.15 22.30 22.11 22.20 22.20 14,377
Mar 12, 2024 22.25 22.25 22.10 22.24 22.24 8,202
Mar 11, 2024 22.09 22.24 22.09 22.19 22.19 14,425
Mar 8, 2024 22.13 22.22 22.08 22.20 22.20 9,654
Mar 7, 2024 22.01 22.21 22.00 22.13 22.13 14,713
Mar 6, 2024 22.00 22.08 21.95 22.01 22.01 21,850
Mar 5, 2024 21.87 21.99 21.87 21.99 21.99 9,962
Mar 4, 2024 22.04 22.12 21.85 21.88 21.88 19,828
Mar 1, 2024 21.98 22.04 21.98 22.00 22.00 6,078
Feb 29, 2024 22.00 22.10 21.92 22.07 22.07 25,090
Feb 28, 2024 21.89 22.00 21.88 21.90 21.90 9,527
Feb 27, 2024 21.97 21.99 21.89 21.93 21.93 19,088
Feb 26, 2024 22.06 22.10 21.96 22.09 22.09 6,734
Feb 23, 2024 21.83 22.13 21.83 22.11 22.11 28,885
Feb 22, 2024 21.81 21.94 21.81 21.91 21.91 14,950
Feb 21, 2024 21.74 21.86 21.74 21.82 21.82 11,879
Feb 20, 2024 21.96 21.96 21.71 21.74 21.74 16,159
Feb 16, 2024 22.09 22.09 21.81 21.81 21.81 14,085
Feb 15, 2024 22.21 22.30 22.02 22.06 22.06 23,355
Feb 14, 2024 22.25 22.36 22.19 22.27 22.27 9,090
Feb 13, 2024 22.26 22.33 22.11 22.33 22.33 12,185
Feb 12, 2024 22.15 22.45 22.15 22.40 22.40 19,279
Feb 9, 2024 21.86 22.30 21.83 22.25 22.25 14,130
Feb 8, 2024 21.81 22.01 21.80 21.94 21.94 10,187
Feb 7, 2024 21.86 22.01 21.83 21.98 21.98 11,571
Feb 6, 2024 21.95 21.98 21.85 21.89 21.89 11,151
Feb 5, 2024 21.82 21.97 21.80 21.89 21.89 10,621
Feb 2, 2024 21.90 21.99 21.81 21.94 21.94 13,354
Feb 1, 2024 21.74 21.98 21.67 21.93 21.93 17,213
Jan 31, 2024 0.39 Dividend
Jan 31, 2024 21.82 21.91 21.73 21.73 21.73 16,039
Jan 30, 2024 21.95 22.16 21.82 22.13 21.74 56,819
Jan 29, 2024 21.93 21.99 21.86 21.95 21.56 12,329
Jan 26, 2024 22.01 22.08 21.72 21.92 21.53 59,166
Jan 25, 2024 22.01 22.13 21.96 22.00 21.61 50,367
Jan 24, 2024 21.94 22.21 21.93 22.00 21.61 28,512
Jan 23, 2024 21.86 22.06 21.86 22.00 21.61 28,918
Jan 22, 2024 22.06 22.06 21.86 21.99 21.60 12,893
Jan 19, 2024 21.92 21.98 21.70 21.98 21.59 13,589
Jan 18, 2024 21.95 22.01 21.71 21.84 21.45 10,171
Jan 17, 2024 21.95 22.05 21.88 21.89 21.50 11,587
Jan 16, 2024 21.88 22.04 21.84 22.04 21.65 15,970
Jan 12, 2024 22.00 22.15 21.87 21.94 21.55 23,728
Jan 11, 2024 21.75 21.98 21.75 21.90 21.51 15,345
Jan 10, 2024 21.97 22.05 21.84 21.84 21.45 19,722
Jan 9, 2024 22.04 22.06 21.85 22.06 21.67 18,732
Jan 8, 2024 21.95 22.14 21.85 21.94 21.55 28,585
Jan 5, 2024 21.77 21.85 21.70 21.84 21.45 10,169
Jan 4, 2024 21.70 21.95 21.70 21.80 21.41 15,914
Jan 3, 2024 21.67 21.88 21.53 21.82 21.43 13,352
Jan 2, 2024 21.55 21.93 21.50 21.81 21.42 28,845
Dec 29, 2023 21.70 21.77 21.54 21.55 21.17 36,598
Dec 28, 2023 21.70 21.77 21.62 21.74 21.35 9,485
Dec 27, 2023 21.57 21.75 21.57 21.64 21.26 20,529
Dec 26, 2023 21.50 21.75 21.50 21.66 21.28 27,091
Dec 22, 2023 21.45 21.66 21.33 21.55 21.17 29,135
Dec 21, 2023 21.50 21.61 21.32 21.41 21.03 12,967
Dec 20, 2023 21.49 21.67 21.37 21.45 21.07 15,170
Dec 19, 2023 21.26 21.52 21.26 21.42 21.04 13,972
Dec 18, 2023 21.30 21.35 21.20 21.27 20.89 13,744
Dec 15, 2023 21.56 21.71 21.25 21.29 20.91 23,208
Dec 14, 2023 21.35 21.58 21.25 21.48 21.10 25,627
Dec 13, 2023 21.11 21.37 21.03 21.33 20.95 19,478
Dec 12, 2023 21.25 21.38 21.11 21.20 20.82 20,125
Dec 11, 2023 21.44 21.44 21.22 21.25 20.87 10,719
Dec 8, 2023 21.23 21.43 21.23 21.29 20.91 12,400
Dec 7, 2023 21.41 21.47 21.29 21.41 21.03 11,753
Dec 6, 2023 21.06 21.47 21.05 21.30 20.92 13,377
Dec 5, 2023 21.25 21.25 20.92 20.99 20.62 22,578
Dec 4, 2023 21.21 21.28 21.10 21.21 20.83 12,655
Dec 1, 2023 21.11 21.22 21.00 21.22 20.84 25,297
Nov 30, 2023 20.96 21.29 20.80 21.24 20.86 97,056
Nov 29, 2023 21.07 21.15 20.87 20.96 20.59 17,985
Nov 28, 2023 20.93 21.06 20.77 21.04 20.67 13,483
Nov 27, 2023 20.84 20.95 20.65 20.94 20.57 17,153
Nov 24, 2023 20.76 20.87 20.65 20.84 20.47 8,151
Nov 22, 2023 20.85 20.91 20.75 20.80 20.43 11,803
Nov 21, 2023 20.82 20.91 20.75 20.90 20.53 28,283
Nov 20, 2023 20.68 20.83 20.55 20.83 20.46 10,884
Nov 17, 2023 20.56 20.74 20.56 20.72 20.35 18,632
Nov 16, 2023 20.51 20.60 20.51 20.59 20.23 25,202
Nov 15, 2023 20.57 20.68 20.49 20.53 20.17 12,044
Nov 14, 2023 20.68 20.87 20.59 20.59 20.23 30,447
Nov 13, 2023 20.48 20.83 20.48 20.61 20.25 23,131
Nov 10, 2023 20.58 20.75 20.55 20.68 20.31 10,503
Nov 9, 2023 20.54 20.73 20.45 20.52 20.16 5,397
Nov 8, 2023 20.71 20.80 20.55 20.64 20.27 5,894
Nov 7, 2023 20.67 20.75 20.52 20.57 20.21 14,703
Nov 6, 2023 20.82 20.88 20.60 20.68 20.31 6,568
Nov 3, 2023 20.70 20.88 20.60 20.83 20.46 33,487
Nov 2, 2023 20.50 20.79 20.50 20.59 20.23 29,261
Nov 1, 2023 20.32 20.49 20.21 20.49 20.13 7,881
Oct 31, 2023 0.39 Dividend
Oct 31, 2023 20.24 20.41 20.15 20.27 19.91 78,158
Oct 30, 2023 20.50 20.59 20.50 20.52 19.77 11,331
Oct 27, 2023 20.65 20.65 20.43 20.47 19.72 19,294
Oct 26, 2023 20.62 20.69 20.55 20.69 19.94 11,774
Oct 25, 2023 20.75 20.75 20.62 20.62 19.87 11,168
Oct 24, 2023 20.55 20.76 20.55 20.70 19.94 26,387
Oct 23, 2023 20.59 20.82 20.56 20.56 19.81 6,525
Oct 20, 2023 20.74 20.75 20.53 20.53 19.78 11,158
Oct 19, 2023 20.85 20.85 20.54 20.67 19.92 18,640
Oct 18, 2023 20.60 20.84 20.59 20.75 19.99 15,732
Oct 17, 2023 20.65 20.75 20.65 20.67 19.92 9,698
Oct 16, 2023 20.65 20.78 20.65 20.73 19.98 2,589
Oct 13, 2023 20.75 20.76 20.65 20.76 20.00 4,909
Oct 12, 2023 20.70 20.80 20.67 20.70 19.94 8,929
Oct 11, 2023 20.95 20.95 20.69 20.69 19.94 12,463
Oct 10, 2023 20.68 20.76 20.52 20.71 19.95 12,697
Oct 9, 2023 20.55 20.70 20.54 20.62 19.87 8,408
Oct 6, 2023 20.67 20.72 20.44 20.61 19.86 12,098
Oct 5, 2023 20.75 20.86 20.59 20.70 19.94 8,345
Oct 4, 2023 20.70 20.91 20.70 20.75 19.99 17,560
Oct 3, 2023 20.98 20.98 20.49 20.70 19.94 13,847
Oct 2, 2023 20.76 21.10 20.75 20.98 20.21 32,241
Sep 29, 2023 20.79 21.08 20.75 20.76 20.00 70,039
Sep 28, 2023 20.79 20.86 20.70 20.80 20.04 26,362
Sep 27, 2023 20.80 20.84 20.66 20.66 19.91 8,781
Sep 26, 2023 20.67 20.91 20.67 20.76 20.00 16,281
Sep 25, 2023 20.89 20.89 20.75 20.76 20.00 6,416
Sep 22, 2023 20.95 20.95 20.79 20.91 20.15 6,328
Sep 21, 2023 20.79 20.93 20.66 20.90 20.14 19,892
Sep 20, 2023 20.94 20.96 20.84 20.86 20.10 17,738
Sep 19, 2023 20.79 20.94 20.79 20.88 20.12 6,824
Sep 18, 2023 20.78 21.02 20.73 20.79 20.03 28,065
Sep 15, 2023 20.99 20.99 20.76 20.78 20.02 15,204
Sep 14, 2023 21.00 21.00 20.78 20.98 20.21 10,590
Sep 13, 2023 20.74 20.80 20.68 20.71 19.95 6,727
Sep 12, 2023 20.74 20.76 20.62 20.76 20.00 30,826
Sep 11, 2023 20.58 20.68 20.48 20.67 19.92 15,669
Sep 8, 2023 20.59 20.68 20.42 20.48 19.73 7,700
Sep 7, 2023 20.47 20.70 20.36 20.52 19.77 6,785
Sep 6, 2023 20.46 20.77 20.46 20.66 19.91 12,951
Sep 5, 2023 20.65 20.74 20.52 20.52 19.77 8,893
Sep 1, 2023 20.90 20.90 20.61 20.66 19.91 15,997
Aug 31, 2023 20.75 20.95 20.64 20.64 19.89 13,394
Aug 30, 2023 20.90 20.90 20.70 20.75 19.99 16,366
Aug 29, 2023 20.68 20.91 20.58 20.91 20.15 33,178
Aug 28, 2023 20.54 20.82 20.53 20.61 19.86 17,609
Aug 25, 2023 20.81 20.81 20.51 20.53 19.78 8,710
Aug 24, 2023 20.72 20.81 20.52 20.56 19.81 15,668
Aug 23, 2023 20.41 20.75 20.41 20.64 19.89 16,864
Aug 22, 2023 20.38 20.52 20.36 20.51 19.76 6,844
Aug 21, 2023 20.50 20.58 20.28 20.45 19.70 14,911
Aug 18, 2023 20.46 20.61 20.39 20.50 19.75 12,488
Aug 17, 2023 20.72 20.72 20.30 20.51 19.76 10,476
Aug 16, 2023 20.45 20.61 20.26 20.61 19.86 11,500
Aug 15, 2023 20.55 20.55 20.33 20.45 19.70 8,429
Aug 14, 2023 20.75 20.75 20.48 20.59 19.84 18,892
Aug 11, 2023 20.62 20.76 20.55 20.59 19.84 20,890
Aug 10, 2023 20.63 20.74 20.63 20.68 19.93 17,561
Aug 9, 2023 20.57 20.83 20.57 20.69 19.94 15,029
Aug 8, 2023 20.55 20.77 20.55 20.62 19.87 25,049
Aug 7, 2023 20.62 20.79 20.61 20.63 19.88 7,109
Aug 4, 2023 20.59 20.81 20.55 20.64 19.89 11,776
Aug 3, 2023 20.56 20.73 20.45 20.68 19.93 14,704
Aug 2, 2023 20.67 20.71 20.38 20.66 19.91 23,236
Aug 1, 2023 20.89 20.89 20.65 20.71 19.95 31,908
Jul 31, 2023 0.38 Dividend
Jul 31, 2023 20.81 21.12 20.76 21.05 20.28 55,785
Jul 28, 2023 21.02 21.15 20.90 21.15 20.02 17,128
Jul 27, 2023 21.29 21.29 20.90 21.13 20.00 24,641
Jul 26, 2023 20.88 21.02 20.84 20.94 19.82 24,988
Jul 25, 2023 20.76 20.79 20.66 20.79 19.68 22,336
Jul 24, 2023 20.53 20.73 20.52 20.72 19.61 12,787
Jul 21, 2023 20.42 20.67 20.41 20.62 19.52 25,675
Jul 20, 2023 20.58 20.58 20.40 20.49 19.39 21,852
Jul 19, 2023 20.45 20.58 20.42 20.53 19.43 10,093
Jul 18, 2023 20.40 20.50 20.34 20.47 19.37 28,400
Jul 17, 2023 20.30 20.49 20.30 20.31 19.22 19,288
Jul 14, 2023 20.36 20.40 20.13 20.30 19.21 11,310
Jul 13, 2023 20.11 20.46 20.11 20.36 19.27 22,386
Jul 12, 2023 20.23 20.41 20.16 20.27 19.18 16,497
Jul 11, 2023 20.15 20.18 20.04 20.18 19.10 21,197
Jul 10, 2023 19.98 20.09 19.83 20.09 19.01 22,623
Jul 7, 2023 19.78 20.00 19.68 19.95 18.88 18,088
Jul 6, 2023 20.12 20.12 19.68 19.84 18.78 30,852
Jul 5, 2023 20.02 20.30 20.02 20.20 19.12 13,309
Jul 3, 2023 19.94 20.21 19.94 20.21 19.13 6,676
Jun 30, 2023 19.79 20.07 19.79 20.06 18.99 25,306
Jun 29, 2023 19.90 19.90 19.65 19.80 18.74 61,515
Jun 28, 2023 19.84 20.09 19.84 19.90 18.83 31,152
Jun 27, 2023 20.07 20.24 19.95 19.97 18.90 30,222
Jun 26, 2023 20.03 20.19 20.02 20.11 19.03 19,747
Jun 23, 2023 20.11 20.11 19.88 19.97 18.90 17,360
Jun 22, 2023 19.97 19.97 19.81 19.94 18.87 9,852
Jun 21, 2023 19.99 20.07 19.81 20.00 18.93 13,202
Jun 20, 2023 19.84 19.94 19.80 19.81 18.75 13,568
Jun 16, 2023 20.01 20.05 19.95 20.03 18.96 4,095
Jun 15, 2023 19.85 20.08 19.80 20.08 19.00 12,080
Jun 14, 2023 19.91 19.97 19.80 19.85 18.79 13,941
Jun 13, 2023 19.69 19.93 19.69 19.90 18.83 8,747
Jun 12, 2023 19.83 19.96 19.62 19.64 18.59 17,064
Jun 9, 2023 19.96 20.01 19.80 19.83 18.77 22,521
Jun 8, 2023 19.88 19.96 19.85 19.96 18.89 5,765
Jun 7, 2023 20.02 20.02 19.76 19.97 18.90 9,146
Jun 6, 2023 19.88 19.95 19.60 19.93 18.86 6,228
Jun 5, 2023 19.92 19.93 19.59 19.93 18.86 15,859
Jun 2, 2023 19.75 19.94 19.72 19.84 18.78 16,351
Jun 1, 2023 19.55 19.75 19.49 19.68 18.63 11,041
May 31, 2023 19.60 19.80 19.41 19.41 18.37 35,390
May 30, 2023 19.48 19.73 19.40 19.41 18.37 26,956
May 26, 2023 19.65 19.79 19.31 19.55 18.50 34,516
May 25, 2023 19.75 19.84 19.52 19.63 18.58 10,501
May 24, 2023 19.70 19.75 19.53 19.68 18.63 26,949
May 23, 2023 20.25 20.25 19.69 19.75 18.69 66,807
May 22, 2023 20.13 20.29 20.00 20.21 19.13 12,059
May 19, 2023 20.14 20.34 19.90 19.95 18.88 29,574
May 18, 2023 20.29 20.38 20.10 20.11 19.03 33,957
May 17, 2023 20.13 20.25 20.12 20.20 19.12 10,569
May 16, 2023 20.30 20.41 20.11 20.11 19.03 12,517
May 15, 2023 20.41 20.41 20.15 20.39 19.29 6,068
May 12, 2023 20.17 20.40 20.15 20.25 19.16 7,376
May 11, 2023 20.03 20.34 20.03 20.15 19.07 13,520
May 10, 2023 20.10 20.27 20.10 20.18 19.09 5,630
May 9, 2023 19.96 20.00 19.73 20.00 18.93 11,398
May 8, 2023 20.39 20.39 19.86 20.00 18.93 10,465
May 5, 2023 19.79 20.06 19.69 19.90 18.83 17,718
May 4, 2023 19.76 20.09 19.41 19.63 18.58 30,584
May 3, 2023 20.16 20.25 19.81 19.81 18.75 18,863
May 2, 2023 20.32 20.42 20.07 20.25 19.16 15,047
May 1, 2023 20.36 20.58 20.34 20.44 19.34 21,915
Apr 28, 2023 0.33 Dividend
Apr 28, 2023 20.40 20.53 20.38 20.50 19.40 21,445
Apr 27, 2023 20.58 20.96 20.58 20.60 19.18 27,311
Apr 26, 2023 20.70 20.92 20.51 20.60 19.18 33,324

Related Tickers

JPM-PD JPMorgan Chase & Co.
24.81
-0.64%
 
JPM-PK JPMorgan Chase & Co.
20.59
-0.87%
 
JPM-PJ JPMorgan Chase & Co.
21.60
-1.28%
 
JPM-PC JPMorgan Chase & Co.
25.14
-0.67%
 
JPM-PL JPMorgan Chase & Co.
21.05
-0.71%
 
WFC-PY Wells Fargo & Company
23.63
-1.46%
 
WFC-PC Wells Fargo & Company
19.21
-1.18%
 
IDCBY Industrial and Commercial Bank of China Limited
10.61
+0.95%
 
BACHY Bank of China Limited
11.06
+1.19%
 
ANZGY ANZ Group Holdings Limited
18.41
-0.65%