U.S. markets open in 9 hours 27 minutes
F S&P 500
4,314.50 +1.00 (+0.02%) F Dow Jones
33,780.00 -11.00 (-0.03%) F Nasdaq
14,742.75 +3.75 (+0.03%) E-mini Russell 2000 Index Futur
1,794.10 +1.10 (+0.06%) Petróleo
94.63 +0.95 (+1.01%) Oro
1,892.10 +1.20 (+0.06%)
Bank of America Corporation (BAC-PL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 1,129.85 | 1,132.16 | 1,117.01 | 1,122.60 | 1,104.47 | 7,291 |
| 26 sept 2023 | 1,136.90 | 1,138.99 | 1,125.00 | 1,126.00 | 1,107.82 | 11,656 |
| 25 sept 2023 | 1,134.00 | 1,139.96 | 1,132.02 | 1,137.00 | 1,118.64 | 24,551 |
| 22 sept 2023 | 1,133.32 | 1,137.42 | 1,131.50 | 1,135.01 | 1,116.68 | 2,568 |
| 21 sept 2023 | 1,139.00 | 1,139.00 | 1,127.98 | 1,131.56 | 1,113.29 | 7,692 |
| 20 sept 2023 | 1,150.30 | 1,151.55 | 1,140.01 | 1,140.20 | 1,121.79 | 14,882 |
| 19 sept 2023 | 1,147.00 | 1,152.26 | 1,147.00 | 1,151.00 | 1,132.42 | 5,508 |
| 18 sept 2023 | 1,144.20 | 1,157.30 | 1,143.56 | 1,147.30 | 1,128.78 | 12,148 |
| 15 sept 2023 | 1,148.87 | 1,150.00 | 1,140.00 | 1,149.99 | 1,131.42 | 5,703 |
| 14 sept 2023 | 1,157.95 | 1,157.95 | 1,144.99 | 1,149.15 | 1,130.60 | 8,638 |
| 13 sept 2023 | 1,160.00 | 1,160.00 | 1,153.85 | 1,154.30 | 1,135.66 | 3,994 |
| 12 sept 2023 | 1,162.00 | 1,164.63 | 1,152.66 | 1,164.63 | 1,145.83 | 3,579 |
| 11 sept 2023 | 1,169.74 | 1,169.74 | 1,159.25 | 1,163.90 | 1,145.11 | 3,310 |
| 08 sept 2023 | 1,168.54 | 1,168.74 | 1,161.84 | 1,168.02 | 1,149.16 | 1,356 |
| 07 sept 2023 | 1,168.79 | 1,173.98 | 1,164.10 | 1,164.10 | 1,145.30 | 2,401 |
| 06 sept 2023 | 1,170.68 | 1,170.82 | 1,168.20 | 1,169.26 | 1,150.38 | 1,074 |
| 05 sept 2023 | 1,167.37 | 1,198.00 | 1,159.02 | 1,168.70 | 1,149.83 | 8,442 |
| 01 sept 2023 | 1,160.00 | 1,175.00 | 1,160.00 | 1,168.00 | 1,149.14 | 2,657 |
| 31 ago 2023 | 1,156.00 | 1,169.90 | 1,156.00 | 1,158.89 | 1,140.18 | 5,629 |
| 30 ago 2023 | 1,146.18 | 1,157.30 | 1,141.14 | 1,154.72 | 1,136.08 | 11,309 |
| 29 ago 2023 | 1,146.50 | 1,150.00 | 1,140.05 | 1,140.05 | 1,121.64 | 4,947 |
| 28 ago 2023 | 1,156.70 | 1,160.32 | 1,142.26 | 1,142.26 | 1,123.82 | 4,027 |
| 25 ago 2023 | 1,144.00 | 1,157.62 | 1,140.43 | 1,155.00 | 1,136.35 | 3,836 |
| 24 ago 2023 | 1,142.15 | 1,146.50 | 1,140.00 | 1,144.00 | 1,125.53 | 3,808 |
| 23 ago 2023 | 1,138.46 | 1,149.94 | 1,136.50 | 1,147.00 | 1,128.48 | 5,524 |
| 22 ago 2023 | 1,128.31 | 1,135.90 | 1,124.02 | 1,133.74 | 1,115.44 | 5,878 |
| 21 ago 2023 | 1,133.99 | 1,139.00 | 1,122.50 | 1,127.44 | 1,109.24 | 7,488 |
| 18 ago 2023 | 1,142.50 | 1,145.00 | 1,133.51 | 1,134.87 | 1,116.55 | 15,486 |
| 17 ago 2023 | 1,150.00 | 1,154.92 | 1,140.00 | 1,143.61 | 1,125.15 | 2,983 |
| 16 ago 2023 | 1,152.00 | 1,163.00 | 1,145.00 | 1,148.50 | 1,129.96 | 3,337 |
| 15 ago 2023 | 1,165.99 | 1,169.92 | 1,150.00 | 1,150.00 | 1,131.43 | 5,249 |
| 14 ago 2023 | 1,164.97 | 1,171.54 | 1,164.01 | 1,166.33 | 1,147.50 | 3,918 |
| 11 ago 2023 | 1,166.05 | 1,171.99 | 1,158.17 | 1,165.73 | 1,146.91 | 3,934 |
| 10 ago 2023 | 1,171.20 | 1,178.14 | 1,165.30 | 1,167.98 | 1,149.12 | 5,792 |
| 09 ago 2023 | 1,171.00 | 1,178.09 | 1,168.82 | 1,172.00 | 1,153.08 | 1,284 |
| 08 ago 2023 | 1,168.88 | 1,177.51 | 1,168.88 | 1,173.95 | 1,155.00 | 2,345 |
| 07 ago 2023 | 1,175.06 | 1,184.69 | 1,170.01 | 1,170.12 | 1,151.23 | 3,268 |
| 04 ago 2023 | 1,168.00 | 1,180.00 | 1,168.00 | 1,174.99 | 1,156.02 | 2,839 |
| 03 ago 2023 | 1,175.00 | 1,175.00 | 1,167.00 | 1,167.91 | 1,149.05 | 5,816 |
| 02 ago 2023 | 1,190.97 | 1,190.97 | 1,176.49 | 1,184.00 | 1,164.88 | 4,324 |
| 01 ago 2023 | 1,208.10 | 1,216.79 | 1,191.79 | 1,191.81 | 1,172.57 | 11,282 |
| 31 jul 2023 | 1,197.87 | 1,219.90 | 1,195.00 | 1,218.00 | 1,198.33 | 6,345 |
| 28 jul 2023 | 1,189.10 | 1,200.90 | 1,189.10 | 1,198.20 | 1,178.85 | 5,481 |
| 27 jul 2023 | 1,200.03 | 1,211.12 | 1,188.50 | 1,188.50 | 1,169.31 | 1,168 |
| 26 jul 2023 | 1,189.40 | 1,203.88 | 1,189.40 | 1,197.50 | 1,178.17 | 2,175 |
| 25 jul 2023 | 1,187.95 | 1,195.60 | 1,183.23 | 1,193.64 | 1,174.37 | 3,471 |
| 24 jul 2023 | 1,189.54 | 1,189.54 | 1,183.00 | 1,183.32 | 1,164.21 | 1,743 |
| 21 jul 2023 | 1,177.04 | 1,192.95 | 1,177.04 | 1,189.49 | 1,170.29 | 2,354 |
| 20 jul 2023 | 1,174.20 | 1,180.00 | 1,172.30 | 1,180.00 | 1,160.95 | 3,460 |
| 19 jul 2023 | 1,179.68 | 1,184.25 | 1,173.01 | 1,180.07 | 1,161.02 | 5,561 |
| 18 jul 2023 | 1,169.80 | 1,179.68 | 1,165.00 | 1,176.00 | 1,157.01 | 2,764 |
| 17 jul 2023 | 1,172.89 | 1,173.50 | 1,157.32 | 1,173.50 | 1,154.55 | 4,421 |
| 14 jul 2023 | 1,173.24 | 1,173.24 | 1,167.02 | 1,173.17 | 1,154.23 | 4,972 |
| 13 jul 2023 | 1,166.07 | 1,175.75 | 1,166.07 | 1,171.87 | 1,152.95 | 8,329 |
| 12 jul 2023 | 1,170.11 | 1,174.50 | 1,165.71 | 1,165.71 | 1,146.89 | 1,936 |
| 11 jul 2023 | 1,161.82 | 1,170.90 | 1,160.00 | 1,164.01 | 1,145.22 | 2,611 |
| 10 jul 2023 | 1,152.50 | 1,164.40 | 1,149.00 | 1,164.40 | 1,145.60 | 5,021 |
| 07 jul 2023 | 1,144.60 | 1,159.70 | 1,144.60 | 1,155.00 | 1,136.35 | 1,973 |
| 06 jul 2023 | 1,159.85 | 1,160.00 | 1,142.13 | 1,147.61 | 1,129.08 | 7,467 |
| 05 jul 2023 | 1,176.60 | 1,180.67 | 1,162.26 | 1,164.00 | 1,145.21 | 11,608 |
| 03 jul 2023 | 1,173.65 | 1,180.94 | 1,173.65 | 1,176.60 | 1,157.60 | 2,110 |
| 30 jun 2023 | 1,174.65 | 1,181.65 | 1,170.60 | 1,171.82 | 1,152.90 | 2,949 |
| 29 jun 2023 | 1,186.07 | 1,186.07 | 1,171.00 | 1,173.97 | 1,155.02 | 4,252 |
| 29 jun 2023 | 18.125 Dividendo | |||||
| 28 jun 2023 | 1,202.85 | 1,209.55 | 1,202.85 | 1,207.00 | 1,169.68 | 1,163 |
| 27 jun 2023 | 1,205.21 | 1,208.77 | 1,202.21 | 1,204.90 | 1,167.64 | 6,184 |
| 26 jun 2023 | 1,199.11 | 1,212.40 | 1,199.11 | 1,206.99 | 1,169.67 | 3,809 |
| 23 jun 2023 | 1,198.00 | 1,204.39 | 1,195.43 | 1,202.00 | 1,164.83 | 4,350 |
| 22 jun 2023 | 1,189.54 | 1,204.40 | 1,187.03 | 1,201.00 | 1,163.87 | 11,860 |
| 21 jun 2023 | 1,189.00 | 1,194.77 | 1,184.68 | 1,194.77 | 1,157.83 | 4,939 |
| 20 jun 2023 | 1,195.12 | 1,195.12 | 1,187.83 | 1,189.40 | 1,152.62 | 2,699 |
| 16 jun 2023 | 1,171.83 | 1,218.04 | 1,171.83 | 1,195.05 | 1,158.10 | 10,399 |
| 15 jun 2023 | 1,176.61 | 1,184.19 | 1,171.82 | 1,175.01 | 1,138.68 | 13,188 |
| 14 jun 2023 | 1,176.99 | 1,184.84 | 1,176.10 | 1,176.15 | 1,139.78 | 5,336 |
| 13 jun 2023 | 1,177.00 | 1,184.81 | 1,175.46 | 1,177.00 | 1,140.61 | 3,568 |
| 12 jun 2023 | 1,179.10 | 1,183.96 | 1,172.50 | 1,175.00 | 1,138.67 | 5,010 |
| 09 jun 2023 | 1,184.67 | 1,184.67 | 1,176.00 | 1,180.47 | 1,143.97 | 22,747 |
| 08 jun 2023 | 1,176.25 | 1,184.00 | 1,173.00 | 1,184.00 | 1,147.39 | 5,701 |
| 07 jun 2023 | 1,180.00 | 1,182.50 | 1,176.00 | 1,178.00 | 1,141.58 | 17,939 |
| 06 jun 2023 | 1,176.15 | 1,184.35 | 1,170.00 | 1,180.36 | 1,143.86 | 2,858 |
| 05 jun 2023 | 1,182.99 | 1,179.49 | 1,170.50 | 1,175.00 | 1,138.67 | 16,102 |
| 02 jun 2023 | 1,175.74 | 1,183.00 | 1,171.00 | 1,180.16 | 1,143.67 | 2,200 |
| 01 jun 2023 | 1,166.87 | 1,171.95 | 1,163.05 | 1,170.00 | 1,133.82 | 12,535 |
| 31 may 2023 | 1,157.30 | 1,167.69 | 1,154.42 | 1,166.87 | 1,130.79 | 7,825 |
| 30 may 2023 | 1,150.00 | 1,161.25 | 1,150.00 | 1,161.25 | 1,125.34 | 16,270 |
| 26 may 2023 | 1,150.00 | 1,152.00 | 1,149.10 | 1,150.00 | 1,114.44 | 2,057 |
| 25 may 2023 | 1,151.25 | 1,153.00 | 1,148.25 | 1,151.50 | 1,115.90 | 3,140 |
| 24 may 2023 | 1,157.35 | 1,157.64 | 1,150.93 | 1,151.25 | 1,115.65 | 4,224 |
| 23 may 2023 | 1,153.52 | 1,167.67 | 1,152.56 | 1,156.00 | 1,120.26 | 8,394 |
| 22 may 2023 | 1,153.21 | 1,159.68 | 1,153.21 | 1,156.80 | 1,121.03 | 1,941 |
| 19 may 2023 | 1,149.50 | 1,157.92 | 1,149.50 | 1,153.02 | 1,117.37 | 6,177 |
| 18 may 2023 | 1,148.28 | 1,151.49 | 1,145.14 | 1,149.50 | 1,113.96 | 3,102 |
| 17 may 2023 | 1,142.01 | 1,154.70 | 1,140.25 | 1,150.50 | 1,114.93 | 4,758 |
| 16 may 2023 | 1,147.16 | 1,151.24 | 1,136.15 | 1,143.85 | 1,108.48 | 5,214 |
| 15 may 2023 | 1,146.01 | 1,152.00 | 1,146.01 | 1,151.92 | 1,116.30 | 2,378 |
| 12 may 2023 | 1,144.00 | 1,151.02 | 1,142.61 | 1,150.94 | 1,115.35 | 3,177 |
| 11 may 2023 | 1,154.00 | 1,154.00 | 1,142.61 | 1,143.97 | 1,108.60 | 2,706 |
| 10 may 2023 | 1,145.40 | 1,154.60 | 1,143.60 | 1,152.77 | 1,117.13 | 3,257 |
| 09 may 2023 | 1,141.52 | 1,147.70 | 1,138.20 | 1,142.73 | 1,107.40 | 5,175 |
| 08 may 2023 | 1,152.50 | 1,158.79 | 1,146.00 | 1,146.50 | 1,111.05 | 3,272 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
