U.S. markets closed

Bank of America Corporation (BAC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
37.92+0.11 (+0.29%)
Al cierre: 04:00PM EDT
37.89 -0.03 (-0.08%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202437.7238.0037.4237.9237.9242,245,800
27 mar 202437.2537.8537.2437.8137.8136,350,200
26 mar 202437.0037.2436.8037.0937.0933,673,400
25 mar 202437.1037.2836.8436.8636.8630,480,200
22 mar 202437.4137.6137.0037.0537.0528,955,900
21 mar 202436.9337.6036.8837.5137.5143,219,500
20 mar 202435.8436.8835.7336.7536.7540,519,000
19 mar 202435.8936.3935.8536.0336.0346,113,800
18 mar 202435.6636.0935.3936.0136.0150,617,900
15 mar 202435.2836.0135.2435.4135.4169,638,100
14 mar 202435.9236.2235.4835.6935.6940,178,100
13 mar 202435.9636.4535.9636.0836.0838,289,600
12 mar 202435.9036.1535.7835.9635.9629,260,400
11 mar 202435.3935.9335.2735.8935.8934,131,500
08 mar 202435.8736.1335.5035.6035.6042,749,600
07 mar 202435.6035.9035.2535.6335.6335,900,700
06 mar 202435.6535.7935.0735.4235.4249,149,700
05 mar 202434.9335.7234.8735.3935.3947,591,600
04 mar 202434.2935.4234.2535.1535.1549,136,400
01 mar 202434.5334.6534.0334.3534.3538,424,200
29 feb 202434.3334.6534.1534.5234.5243,863,400
29 feb 20240.24 Dividendo
28 feb 202434.2234.6034.1134.3134.0739,548,600
27 feb 202433.7334.4333.7134.2834.0440,536,300
26 feb 202433.7934.2233.5333.6133.3731,129,200
23 feb 202433.7334.0533.4933.9233.6830,586,000
22 feb 202433.3734.0733.3733.6133.3742,756,900
21 feb 202433.3633.7433.1733.7033.4637,878,900
20 feb 202433.7834.0933.7733.9633.7230,372,900
16 feb 202433.9234.1532.4934.0933.8533,257,400
15 feb 202433.3234.2433.3234.0733.8341,683,100
14 feb 202432.9833.1832.8733.1332.9027,833,900
13 feb 202433.1233.3132.3532.7532.5243,801,500
12 feb 202433.0033.9732.9833.6233.3834,160,400
09 feb 202433.1033.2532.8433.0732.8436,176,000
08 feb 202433.0533.2832.8033.1232.8936,852,200
07 feb 202433.0633.2632.6333.1832.9529,660,100
06 feb 202432.9233.3632.8833.0432.8127,188,000
05 feb 202433.1133.2932.8632.9932.7643,573,000
02 feb 202433.3733.7133.1733.4733.2440,401,300
01 feb 202433.9334.2532.9333.5533.3257,084,800
31 ene 202434.5735.1034.0034.0133.7754,716,000
30 ene 202433.9034.8933.8434.7934.5560,315,700
29 ene 202433.4033.6533.2433.6133.3730,269,300
26 ene 202433.4033.6733.3233.4333.2030,839,800
25 ene 202433.2133.4532.8333.3933.1646,204,000
24 ene 202433.0333.3432.9132.9832.7536,403,900
23 ene 202432.5432.8232.3932.7732.5430,003,400
22 ene 202432.3632.9932.3232.5532.3243,903,400
19 ene 202431.8032.2331.5732.2231.9949,331,400
18 ene 202431.7531.7731.4031.7331.5135,484,400
17 ene 202431.7231.9931.2731.8031.5848,811,300
16 ene 202432.4132.5131.8232.1231.9058,420,800
12 ene 202432.2533.1931.9632.8032.5774,320,300
11 ene 202433.3633.5032.7833.1532.9248,790,600
10 ene 202433.5033.6333.2433.6033.3634,904,000
09 ene 202433.8233.8433.5133.6333.3939,268,800
08 ene 202434.3034.3033.6434.1633.9240,253,900
05 ene 202433.8034.6933.7134.4334.1949,228,900
04 ene 202433.5734.3133.5433.8033.5639,834,600
03 ene 202433.6533.7733.2433.5333.3045,988,700
02 ene 202433.3934.0733.2733.9033.6636,668,600
29 dic 202333.9433.9933.5533.6733.4328,037,800
28 dic 202333.8233.9733.7733.8833.6421,799,600
27 dic 202333.8033.9533.6633.8433.6024,498,600
26 dic 202333.4533.9633.3733.8633.6224,845,400
22 dic 202333.2133.6733.2033.4333.2037,258,100
21 dic 202333.2433.4532.8933.2032.9732,325,700
20 dic 202333.3833.7132.9532.9832.7544,711,400
19 dic 202333.0333.6732.8033.5133.2844,534,800
18 dic 202333.7133.7933.4133.4333.2040,694,700
15 dic 202333.8234.0233.2933.6033.3683,732,200
14 dic 202332.6234.0732.5733.9433.70107,190,000
13 dic 202330.7532.1330.6332.0431.8260,311,100
12 dic 202330.7730.8630.4530.7430.5234,566,700
11 dic 202330.9231.0830.7130.8530.6332,254,000
08 dic 202330.6731.1430.6130.9630.7434,786,800
07 dic 202330.5930.9330.5430.6630.4532,699,600
06 dic 202330.7831.5230.4430.5330.3249,803,100
05 dic 202330.6830.7930.3330.5830.3745,723,100
04 dic 202330.5331.0030.5230.8230.6037,811,300
01 dic 202330.4031.0530.3530.9630.7446,088,100
30 nov 202330.2130.5530.0430.4930.2852,547,700
30 nov 20230.24 Dividendo
29 nov 202329.8830.6129.8130.3129.8657,954,900
28 nov 202329.5329.6529.3229.5329.0929,705,800
27 nov 202329.6029.6929.5129.5629.1242,039,500
24 nov 202329.4829.8929.4829.7329.2915,815,600
22 nov 202329.7429.7929.5229.6329.1941,422,700
21 nov 202329.9929.9929.5529.6629.2241,611,900
20 nov 202329.9830.2529.7530.0129.5646,783,400
17 nov 202329.7130.0029.5529.9829.5338,493,300
16 nov 202329.4329.7029.2229.5429.1036,952,800
15 nov 202329.2029.7329.2029.6229.1846,968,900
14 nov 202328.5029.4128.4729.2228.7966,676,300
13 nov 202327.5427.8527.4227.7027.2928,521,800
10 nov 202327.7627.7727.3427.6827.2732,858,500
09 nov 202328.0728.0827.4027.5327.1232,267,900
08 nov 202328.1628.2027.6727.8927.4831,896,000
07 nov 202328.0528.2627.9528.1627.7433,081,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...