Bank of America Corporation (BAC-PL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:37AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 1,252.02 | 1,260.03 | 1,255.76 | 1,255.76 | 1,255.76 | 119 |
| 09 sept 2024 | 1,252.61 | 1,255.74 | 1,248.60 | 1,255.74 | 1,255.74 | 3,630 |
| 06 sept 2024 | 1,254.57 | 1,258.47 | 1,248.51 | 1,248.51 | 1,248.51 | 4,957 |
| 05 sept 2024 | 1,256.50 | 1,264.00 | 1,250.01 | 1,250.01 | 1,250.01 | 9,418 |
| 04 sept 2024 | 1,251.00 | 1,258.30 | 1,250.00 | 1,256.50 | 1,256.50 | 1,899 |
| 03 sept 2024 | 1,244.60 | 1,254.99 | 1,244.60 | 1,250.60 | 1,250.60 | 3,545 |
| 30 ago 2024 | 1,245.01 | 1,250.00 | 1,243.69 | 1,246.95 | 1,246.95 | 8,544 |
| 29 ago 2024 | 1,243.15 | 1,248.50 | 1,243.00 | 1,246.01 | 1,246.01 | 11,289 |
| 28 ago 2024 | 1,245.00 | 1,246.00 | 1,243.05 | 1,244.33 | 1,244.33 | 2,635 |
| 27 ago 2024 | 1,244.00 | 1,246.99 | 1,240.01 | 1,245.24 | 1,245.24 | 4,590 |
| 26 ago 2024 | 1,246.75 | 1,248.00 | 1,240.29 | 1,243.98 | 1,243.98 | 4,184 |
| 23 ago 2024 | 1,239.85 | 1,242.00 | 1,233.00 | 1,241.00 | 1,241.00 | 6,026 |
| 22 ago 2024 | 1,239.99 | 1,240.00 | 1,229.97 | 1,237.60 | 1,237.60 | 18,309 |
| 21 ago 2024 | 1,228.77 | 1,239.00 | 1,228.77 | 1,238.24 | 1,238.24 | 26,707 |
| 20 ago 2024 | 1,225.06 | 1,228.00 | 1,223.03 | 1,225.63 | 1,225.63 | 2,120 |
| 19 ago 2024 | 1,223.00 | 1,229.50 | 1,223.00 | 1,225.25 | 1,225.25 | 2,356 |
| 16 ago 2024 | 1,223.89 | 1,229.47 | 1,221.52 | 1,226.00 | 1,226.00 | 3,020 |
| 15 ago 2024 | 1,226.94 | 1,228.99 | 1,220.01 | 1,221.00 | 1,221.00 | 4,484 |
| 14 ago 2024 | 1,221.63 | 1,229.48 | 1,221.63 | 1,225.00 | 1,225.00 | 9,910 |
| 13 ago 2024 | 1,220.99 | 1,225.00 | 1,218.03 | 1,221.63 | 1,221.63 | 2,620 |
| 12 ago 2024 | 1,217.83 | 1,220.55 | 1,210.00 | 1,220.10 | 1,220.10 | 3,347 |
| 09 ago 2024 | 1,209.70 | 1,218.60 | 1,204.65 | 1,215.46 | 1,215.46 | 9,532 |
| 08 ago 2024 | 1,208.84 | 1,210.00 | 1,202.98 | 1,210.00 | 1,210.00 | 8,144 |
| 07 ago 2024 | 1,209.98 | 1,209.98 | 1,199.01 | 1,206.00 | 1,206.00 | 12,111 |
| 06 ago 2024 | 1,204.70 | 1,212.77 | 1,200.94 | 1,210.76 | 1,210.76 | 2,441 |
| 05 ago 2024 | 1,193.89 | 1,204.50 | 1,186.50 | 1,201.11 | 1,201.11 | 7,759 |
| 02 ago 2024 | 1,203.84 | 1,206.71 | 1,202.01 | 1,205.90 | 1,205.90 | 6,029 |
| 01 ago 2024 | 1,198.41 | 1,209.60 | 1,197.53 | 1,204.00 | 1,204.00 | 18,156 |
| 31 jul 2024 | 1,206.05 | 1,211.00 | 1,192.90 | 1,197.01 | 1,197.01 | 14,214 |
| 30 jul 2024 | 1,210.00 | 1,213.00 | 1,205.00 | 1,205.01 | 1,205.01 | 5,523 |
| 29 jul 2024 | 1,212.00 | 1,215.11 | 1,206.80 | 1,209.00 | 1,209.00 | 3,177 |
| 26 jul 2024 | 1,208.98 | 1,217.01 | 1,207.01 | 1,209.99 | 1,209.99 | 1,853 |
| 25 jul 2024 | 1,212.00 | 1,212.75 | 1,205.01 | 1,208.99 | 1,208.99 | 6,495 |
| 24 jul 2024 | 1,215.33 | 1,215.33 | 1,207.03 | 1,208.99 | 1,208.99 | 1,466 |
| 23 jul 2024 | 1,218.98 | 1,218.98 | 1,213.14 | 1,216.94 | 1,216.94 | 1,008 |
| 22 jul 2024 | 1,216.98 | 1,220.43 | 1,213.75 | 1,216.65 | 1,216.65 | 6,282 |
| 19 jul 2024 | 1,215.00 | 1,217.47 | 1,214.25 | 1,215.03 | 1,215.03 | 1,806 |
| 18 jul 2024 | 1,218.70 | 1,219.00 | 1,213.72 | 1,215.00 | 1,215.00 | 3,430 |
| 17 jul 2024 | 1,210.85 | 1,219.00 | 1,209.00 | 1,219.00 | 1,219.00 | 3,647 |
| 16 jul 2024 | 1,207.00 | 1,212.22 | 1,205.17 | 1,208.00 | 1,208.00 | 7,418 |
| 15 jul 2024 | 1,206.60 | 1,207.00 | 1,200.75 | 1,205.15 | 1,205.15 | 3,886 |
| 12 jul 2024 | 1,205.46 | 1,208.00 | 1,202.82 | 1,205.66 | 1,205.66 | 3,141 |
| 11 jul 2024 | 1,197.02 | 1,208.00 | 1,197.02 | 1,204.96 | 1,204.96 | 9,438 |
| 10 jul 2024 | 1,190.00 | 1,198.00 | 1,186.03 | 1,197.00 | 1,197.00 | 3,716 |
| 09 jul 2024 | 1,193.88 | 1,193.88 | 1,188.16 | 1,188.22 | 1,188.22 | 2,174 |
| 08 jul 2024 | 1,193.75 | 1,194.96 | 1,190.00 | 1,193.87 | 1,193.87 | 3,546 |
| 05 jul 2024 | 1,185.80 | 1,190.40 | 1,185.45 | 1,190.25 | 1,190.25 | 1,236 |
| 03 jul 2024 | 1,176.40 | 1,189.34 | 1,176.40 | 1,184.00 | 1,184.00 | 1,676 |
| 02 jul 2024 | 1,177.10 | 1,179.00 | 1,175.00 | 1,175.50 | 1,175.50 | 3,971 |
| 01 jul 2024 | 1,178.99 | 1,181.94 | 1,172.17 | 1,173.00 | 1,173.00 | 4,128 |
| 01 jul 2024 | 18.125 Dividendo | |||||
| 28 jun 2024 | 1,200.00 | 1,204.56 | 1,195.00 | 1,196.16 | 1,178.04 | 5,057 |
| 27 jun 2024 | 1,194.99 | 1,203.99 | 1,192.52 | 1,200.19 | 1,182.00 | 3,496 |
| 26 jun 2024 | 1,192.92 | 1,196.98 | 1,190.41 | 1,191.03 | 1,172.98 | 7,641 |
| 25 jun 2024 | 1,203.40 | 1,207.50 | 1,193.00 | 1,193.00 | 1,174.92 | 9,386 |
| 24 jun 2024 | 1,199.00 | 1,207.49 | 1,198.00 | 1,200.00 | 1,181.82 | 12,554 |
| 21 jun 2024 | 1,189.61 | 1,199.52 | 1,189.61 | 1,198.00 | 1,179.85 | 3,820 |
| 20 jun 2024 | 1,188.05 | 1,194.34 | 1,188.00 | 1,190.55 | 1,172.51 | 4,718 |
| 18 jun 2024 | 1,184.70 | 1,192.92 | 1,184.00 | 1,190.00 | 1,171.97 | 8,366 |
| 17 jun 2024 | 1,187.90 | 1,189.63 | 1,183.09 | 1,183.09 | 1,165.16 | 6,346 |
| 14 jun 2024 | 1,182.00 | 1,189.76 | 1,181.52 | 1,189.70 | 1,171.67 | 2,539 |
| 13 jun 2024 | 1,187.40 | 1,188.27 | 1,180.00 | 1,185.53 | 1,167.56 | 2,323 |
| 12 jun 2024 | 1,183.00 | 1,188.10 | 1,181.84 | 1,184.90 | 1,166.95 | 3,495 |
| 11 jun 2024 | 1,174.10 | 1,178.20 | 1,174.08 | 1,178.10 | 1,160.25 | 3,177 |
| 10 jun 2024 | 1,178.05 | 1,180.50 | 1,174.57 | 1,178.58 | 1,160.73 | 3,099 |
| 07 jun 2024 | 1,182.66 | 1,183.99 | 1,175.21 | 1,178.05 | 1,160.20 | 1,805 |
| 06 jun 2024 | 1,181.54 | 1,186.00 | 1,178.01 | 1,183.99 | 1,166.05 | 1,224 |
| 05 jun 2024 | 1,185.42 | 1,187.00 | 1,182.00 | 1,183.80 | 1,165.86 | 5,417 |
| 04 jun 2024 | 1,180.05 | 1,190.00 | 1,177.01 | 1,183.76 | 1,165.82 | 6,556 |
| 03 jun 2024 | 1,192.70 | 1,192.70 | 1,180.00 | 1,183.95 | 1,166.01 | 4,599 |
| 31 may 2024 | 1,173.00 | 1,189.85 | 1,170.00 | 1,189.00 | 1,170.98 | 5,321 |
| 30 may 2024 | 1,166.00 | 1,183.48 | 1,163.51 | 1,174.00 | 1,156.21 | 7,806 |
| 29 may 2024 | 1,175.22 | 1,180.50 | 1,157.33 | 1,165.53 | 1,147.87 | 8,758 |
| 28 may 2024 | 1,188.00 | 1,188.48 | 1,175.55 | 1,179.98 | 1,162.10 | 3,026 |
| 24 may 2024 | 1,178.97 | 1,189.00 | 1,178.97 | 1,184.62 | 1,166.67 | 1,810 |
| 23 may 2024 | 1,184.55 | 1,190.00 | 1,175.12 | 1,181.09 | 1,163.19 | 11,924 |
| 22 may 2024 | 1,189.97 | 1,192.00 | 1,182.61 | 1,182.61 | 1,164.69 | 12,831 |
| 21 may 2024 | 1,179.74 | 1,189.99 | 1,175.50 | 1,189.98 | 1,171.95 | 7,957 |
| 20 may 2024 | 1,180.27 | 1,180.27 | 1,175.25 | 1,176.00 | 1,158.18 | 1,698 |
| 17 may 2024 | 1,181.68 | 1,181.68 | 1,175.33 | 1,177.50 | 1,159.66 | 2,591 |
| 16 may 2024 | 1,183.60 | 1,184.07 | 1,178.03 | 1,179.99 | 1,162.11 | 5,334 |
| 15 may 2024 | 1,175.20 | 1,183.99 | 1,175.20 | 1,180.02 | 1,162.14 | 7,861 |
| 14 may 2024 | 1,179.96 | 1,179.98 | 1,172.50 | 1,172.50 | 1,154.73 | 7,477 |
| 13 may 2024 | 1,178.00 | 1,180.37 | 1,170.00 | 1,177.45 | 1,159.61 | 6,847 |
| 10 may 2024 | 1,163.80 | 1,177.90 | 1,162.47 | 1,177.90 | 1,160.05 | 7,222 |
| 09 may 2024 | 1,171.39 | 1,175.49 | 1,166.00 | 1,166.49 | 1,148.81 | 5,212 |
| 08 may 2024 | 1,173.70 | 1,178.05 | 1,166.17 | 1,172.85 | 1,155.08 | 4,361 |
| 07 may 2024 | 1,175.35 | 1,183.39 | 1,170.00 | 1,178.15 | 1,160.30 | 27,737 |
| 06 may 2024 | 1,179.97 | 1,184.00 | 1,168.96 | 1,175.30 | 1,157.49 | 3,125 |
| 03 may 2024 | 1,175.22 | 1,179.36 | 1,170.32 | 1,175.01 | 1,157.21 | 2,637 |
| 02 may 2024 | 1,160.01 | 1,169.00 | 1,158.00 | 1,168.99 | 1,151.28 | 2,323 |
| 01 may 2024 | 1,149.24 | 1,167.69 | 1,149.24 | 1,160.00 | 1,142.42 | 2,626 |
| 30 abr 2024 | 1,156.99 | 1,162.22 | 1,148.15 | 1,150.00 | 1,132.57 | 27,070 |
| 29 abr 2024 | 1,156.50 | 1,166.18 | 1,150.00 | 1,158.01 | 1,140.46 | 7,618 |
| 26 abr 2024 | 1,152.20 | 1,161.00 | 1,151.41 | 1,156.00 | 1,138.48 | 2,435 |
| 25 abr 2024 | 1,155.92 | 1,158.00 | 1,148.01 | 1,152.49 | 1,135.03 | 4,701 |
| 24 abr 2024 | 1,165.63 | 1,170.75 | 1,161.33 | 1,163.01 | 1,145.39 | 7,723 |
| 23 abr 2024 | 1,159.22 | 1,174.00 | 1,159.22 | 1,168.10 | 1,150.40 | 6,098 |
| 22 abr 2024 | 1,157.00 | 1,164.11 | 1,156.00 | 1,163.00 | 1,145.38 | 9,471 |
| 19 abr 2024 | 1,156.01 | 1,160.03 | 1,153.65 | 1,155.26 | 1,137.75 | 5,547 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.