Bank of America Corporation (BAC-PL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 1,156.01 | 1,160.03 | 1,155.00 | 1,157.18 | 1,157.18 | 2,622 |
| 18 abr 2024 | 1,160.01 | 1,165.94 | 1,152.98 | 1,156.00 | 1,156.00 | 2,788 |
| 17 abr 2024 | 1,165.00 | 1,165.04 | 1,158.01 | 1,160.00 | 1,160.00 | 3,949 |
| 16 abr 2024 | 1,156.87 | 1,159.65 | 1,149.95 | 1,159.64 | 1,159.64 | 20,740 |
| 15 abr 2024 | 1,169.64 | 1,170.00 | 1,156.87 | 1,157.00 | 1,157.00 | 10,878 |
| 12 abr 2024 | 1,170.00 | 1,176.46 | 1,167.50 | 1,168.03 | 1,168.03 | 2,300 |
| 11 abr 2024 | 1,175.77 | 1,178.85 | 1,169.98 | 1,172.15 | 1,172.15 | 5,190 |
| 10 abr 2024 | 1,178.03 | 1,180.43 | 1,168.02 | 1,171.19 | 1,171.19 | 7,528 |
| 09 abr 2024 | 1,180.20 | 1,191.93 | 1,180.20 | 1,183.07 | 1,183.07 | 6,992 |
| 08 abr 2024 | 1,184.37 | 1,186.73 | 1,178.00 | 1,180.91 | 1,180.91 | 4,314 |
| 05 abr 2024 | 1,188.02 | 1,192.00 | 1,182.00 | 1,182.00 | 1,182.00 | 2,113 |
| 04 abr 2024 | 1,185.00 | 1,194.97 | 1,184.01 | 1,191.70 | 1,191.70 | 4,394 |
| 03 abr 2024 | 1,185.00 | 1,189.50 | 1,181.03 | 1,183.00 | 1,183.00 | 5,531 |
| 02 abr 2024 | 1,188.50 | 1,191.42 | 1,185.64 | 1,187.90 | 1,187.90 | 10,246 |
| 01 abr 2024 | 1,192.26 | 1,197.22 | 1,186.00 | 1,194.31 | 1,194.31 | 5,878 |
| 28 mar 2024 | 1,194.99 | 1,198.46 | 1,190.00 | 1,193.74 | 1,193.74 | 8,010 |
| 28 mar 2024 | 18.125 Dividendo | |||||
| 27 mar 2024 | 1,206.00 | 1,208.71 | 1,203.70 | 1,208.00 | 1,189.88 | 6,468 |
| 26 mar 2024 | 1,202.95 | 1,205.98 | 1,200.00 | 1,200.60 | 1,182.59 | 4,137 |
| 25 mar 2024 | 1,203.31 | 1,207.90 | 1,199.02 | 1,200.64 | 1,182.63 | 12,136 |
| 22 mar 2024 | 1,207.00 | 1,215.00 | 1,203.50 | 1,205.97 | 1,187.88 | 2,879 |
| 21 mar 2024 | 1,202.95 | 1,208.89 | 1,202.95 | 1,206.00 | 1,187.91 | 6,207 |
| 20 mar 2024 | 1,199.91 | 1,204.49 | 1,193.00 | 1,198.70 | 1,180.71 | 9,592 |
| 19 mar 2024 | 1,199.53 | 1,204.49 | 1,195.70 | 1,195.70 | 1,177.76 | 2,955 |
| 18 mar 2024 | 1,196.04 | 1,201.72 | 1,194.48 | 1,196.75 | 1,178.79 | 3,489 |
| 15 mar 2024 | 1,197.94 | 1,199.99 | 1,193.76 | 1,196.02 | 1,178.07 | 9,926 |
| 14 mar 2024 | 1,209.99 | 1,209.99 | 1,193.86 | 1,199.99 | 1,181.99 | 14,632 |
| 13 mar 2024 | 1,207.00 | 1,213.88 | 1,206.07 | 1,210.49 | 1,192.33 | 3,804 |
| 12 mar 2024 | 1,206.80 | 1,209.98 | 1,204.75 | 1,205.01 | 1,186.93 | 8,134 |
| 11 mar 2024 | 1,209.01 | 1,209.97 | 1,205.72 | 1,206.37 | 1,188.27 | 3,108 |
| 08 mar 2024 | 1,194.80 | 1,208.50 | 1,194.80 | 1,206.61 | 1,188.51 | 9,153 |
| 07 mar 2024 | 1,193.98 | 1,200.00 | 1,187.50 | 1,191.40 | 1,173.52 | 6,118 |
| 06 mar 2024 | 1,189.68 | 1,191.98 | 1,182.37 | 1,187.50 | 1,169.68 | 4,961 |
| 05 mar 2024 | 1,180.63 | 1,190.99 | 1,180.63 | 1,183.35 | 1,165.59 | 4,462 |
| 04 mar 2024 | 1,187.20 | 1,189.41 | 1,180.61 | 1,182.10 | 1,164.36 | 5,514 |
| 01 mar 2024 | 1,187.24 | 1,191.99 | 1,185.10 | 1,186.01 | 1,168.21 | 5,093 |
| 29 feb 2024 | 1,194.79 | 1,196.89 | 1,184.03 | 1,184.03 | 1,166.26 | 10,958 |
| 28 feb 2024 | 1,191.72 | 1,196.98 | 1,189.00 | 1,190.00 | 1,172.15 | 6,125 |
| 27 feb 2024 | 1,188.23 | 1,192.00 | 1,185.96 | 1,191.72 | 1,173.84 | 3,283 |
| 26 feb 2024 | 1,204.93 | 1,204.93 | 1,188.01 | 1,188.15 | 1,170.32 | 8,765 |
| 23 feb 2024 | 1,190.30 | 1,203.70 | 1,190.30 | 1,202.97 | 1,184.92 | 2,865 |
| 22 feb 2024 | 1,183.11 | 1,194.80 | 1,183.11 | 1,190.02 | 1,172.16 | 2,175 |
| 21 feb 2024 | 1,194.00 | 1,195.68 | 1,178.25 | 1,179.40 | 1,161.70 | 9,079 |
| 20 feb 2024 | 1,187.99 | 1,198.00 | 1,187.99 | 1,193.55 | 1,175.64 | 8,915 |
| 16 feb 2024 | 1,194.85 | 1,195.00 | 1,187.13 | 1,188.01 | 1,170.18 | 6,143 |
| 15 feb 2024 | 1,193.03 | 1,198.00 | 1,188.57 | 1,197.99 | 1,180.02 | 7,846 |
| 14 feb 2024 | 1,194.87 | 1,198.99 | 1,187.99 | 1,188.00 | 1,170.18 | 8,657 |
| 13 feb 2024 | 1,192.81 | 1,198.99 | 1,186.17 | 1,191.80 | 1,173.92 | 5,435 |
| 12 feb 2024 | 1,202.89 | 1,208.97 | 1,198.01 | 1,207.69 | 1,189.57 | 11,294 |
| 09 feb 2024 | 1,194.47 | 1,202.87 | 1,190.22 | 1,199.95 | 1,181.95 | 7,365 |
| 08 feb 2024 | 1,189.99 | 1,193.01 | 1,185.00 | 1,193.00 | 1,175.10 | 5,705 |
| 07 feb 2024 | 1,195.01 | 1,195.01 | 1,189.31 | 1,191.00 | 1,173.13 | 9,655 |
| 06 feb 2024 | 1,192.93 | 1,200.00 | 1,190.00 | 1,194.97 | 1,177.04 | 5,348 |
| 05 feb 2024 | 1,202.50 | 1,204.98 | 1,188.00 | 1,188.00 | 1,170.18 | 4,644 |
| 02 feb 2024 | 1,209.00 | 1,214.96 | 1,201.57 | 1,205.00 | 1,186.92 | 5,243 |
| 01 feb 2024 | 1,218.05 | 1,223.73 | 1,208.00 | 1,215.00 | 1,196.77 | 9,042 |
| 31 ene 2024 | 1,208.22 | 1,218.60 | 1,202.50 | 1,217.85 | 1,199.58 | 10,312 |
| 30 ene 2024 | 1,199.99 | 1,209.99 | 1,190.01 | 1,208.97 | 1,190.83 | 8,379 |
| 29 ene 2024 | 1,191.50 | 1,197.97 | 1,189.00 | 1,197.00 | 1,179.04 | 3,375 |
| 26 ene 2024 | 1,191.50 | 1,191.50 | 1,186.93 | 1,187.00 | 1,169.19 | 4,325 |
| 25 ene 2024 | 1,188.97 | 1,193.34 | 1,176.73 | 1,191.49 | 1,173.61 | 6,418 |
| 24 ene 2024 | 1,180.64 | 1,185.00 | 1,177.25 | 1,182.00 | 1,164.27 | 16,921 |
| 23 ene 2024 | 1,181.49 | 1,184.98 | 1,175.20 | 1,176.11 | 1,158.46 | 5,451 |
| 22 ene 2024 | 1,172.00 | 1,189.00 | 1,165.00 | 1,184.98 | 1,167.20 | 14,518 |
| 19 ene 2024 | 1,163.93 | 1,166.99 | 1,156.00 | 1,165.00 | 1,147.52 | 4,796 |
| 18 ene 2024 | 1,167.86 | 1,168.00 | 1,155.35 | 1,160.45 | 1,143.04 | 7,713 |
| 17 ene 2024 | 1,165.45 | 1,173.70 | 1,163.05 | 1,165.00 | 1,147.52 | 4,742 |
| 16 ene 2024 | 1,175.01 | 1,175.01 | 1,167.26 | 1,169.58 | 1,152.03 | 4,122 |
| 12 ene 2024 | 1,177.00 | 1,186.70 | 1,175.23 | 1,178.51 | 1,160.83 | 4,808 |
| 11 ene 2024 | 1,172.00 | 1,178.99 | 1,170.01 | 1,175.01 | 1,157.38 | 6,484 |
| 10 ene 2024 | 1,179.36 | 1,190.72 | 1,169.91 | 1,170.01 | 1,152.45 | 17,862 |
| 09 ene 2024 | 1,182.15 | 1,184.20 | 1,177.03 | 1,179.00 | 1,161.31 | 6,186 |
| 08 ene 2024 | 1,175.00 | 1,185.02 | 1,172.37 | 1,184.95 | 1,167.17 | 3,769 |
| 05 ene 2024 | 1,182.00 | 1,186.13 | 1,173.85 | 1,174.99 | 1,157.36 | 5,816 |
| 04 ene 2024 | 1,189.97 | 1,198.00 | 1,180.26 | 1,187.25 | 1,169.44 | 5,903 |
| 03 ene 2024 | 1,195.07 | 1,195.82 | 1,184.00 | 1,194.19 | 1,176.27 | 10,993 |
| 02 ene 2024 | 1,198.37 | 1,205.00 | 1,191.48 | 1,197.00 | 1,179.04 | 8,203 |
| 29 dic 2023 | 1,215.00 | 1,217.00 | 1,199.97 | 1,205.28 | 1,187.20 | 12,486 |
| 28 dic 2023 | 1,222.00 | 1,225.67 | 1,214.01 | 1,214.01 | 1,195.79 | 4,319 |
| 28 dic 2023 | 18.125 Dividendo | |||||
| 27 dic 2023 | 1,228.20 | 1,240.00 | 1,224.30 | 1,237.99 | 1,201.56 | 9,429 |
| 26 dic 2023 | 1,223.01 | 1,234.00 | 1,221.01 | 1,223.51 | 1,187.51 | 7,198 |
| 22 dic 2023 | 1,221.00 | 1,234.39 | 1,221.00 | 1,222.59 | 1,186.62 | 12,809 |
| 21 dic 2023 | 1,216.00 | 1,224.33 | 1,209.00 | 1,221.00 | 1,185.07 | 5,527 |
| 20 dic 2023 | 1,209.24 | 1,220.00 | 1,209.00 | 1,209.00 | 1,173.42 | 7,020 |
| 19 dic 2023 | 1,200.00 | 1,213.26 | 1,197.00 | 1,206.77 | 1,171.26 | 7,448 |
| 18 dic 2023 | 1,200.20 | 1,202.54 | 1,196.01 | 1,200.79 | 1,165.46 | 8,693 |
| 15 dic 2023 | 1,208.90 | 1,209.00 | 1,198.00 | 1,200.19 | 1,164.87 | 4,459 |
| 14 dic 2023 | 1,186.95 | 1,209.40 | 1,185.00 | 1,205.00 | 1,169.54 | 7,334 |
| 13 dic 2023 | 1,159.97 | 1,184.13 | 1,155.56 | 1,179.80 | 1,145.08 | 11,100 |
| 12 dic 2023 | 1,160.10 | 1,161.34 | 1,155.00 | 1,157.90 | 1,123.83 | 8,110 |
| 11 dic 2023 | 1,162.77 | 1,163.00 | 1,148.99 | 1,161.44 | 1,127.26 | 9,683 |
| 08 dic 2023 | 1,163.86 | 1,163.86 | 1,155.01 | 1,160.22 | 1,126.09 | 29,810 |
| 07 dic 2023 | 1,158.61 | 1,165.77 | 1,156.98 | 1,164.00 | 1,129.75 | 20,885 |
| 06 dic 2023 | 1,138.13 | 1,155.23 | 1,135.52 | 1,155.00 | 1,121.01 | 49,071 |
| 05 dic 2023 | 1,135.12 | 1,143.99 | 1,131.44 | 1,137.72 | 1,104.24 | 9,100 |
| 04 dic 2023 | 1,137.90 | 1,140.00 | 1,128.01 | 1,134.97 | 1,101.57 | 8,277 |
| 01 dic 2023 | 1,125.58 | 1,139.94 | 1,123.01 | 1,139.94 | 1,106.40 | 12,504 |
| 30 nov 2023 | 1,129.50 | 1,132.24 | 1,121.00 | 1,121.00 | 1,088.01 | 33,964 |
| 29 nov 2023 | 1,114.95 | 1,129.93 | 1,114.95 | 1,127.96 | 1,094.77 | 7,156 |
| *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.