Bank of America Corporation (BAC-PO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 19.41 | 19.50 | 19.41 | 19.46 | 19.46 | 35,130 |
| 13 jun 2024 | 19.44 | 19.49 | 19.30 | 19.45 | 19.45 | 51,079 |
| 12 jun 2024 | 19.35 | 19.47 | 19.33 | 19.33 | 19.33 | 34,150 |
| 11 jun 2024 | 19.43 | 19.43 | 19.13 | 19.20 | 19.20 | 43,406 |
| 10 jun 2024 | 19.55 | 19.58 | 19.37 | 19.38 | 19.38 | 20,469 |
| 07 jun 2024 | 19.48 | 19.58 | 19.48 | 19.53 | 19.53 | 53,296 |
| 06 jun 2024 | 19.48 | 19.62 | 19.46 | 19.62 | 19.62 | 28,271 |
| 05 jun 2024 | 19.67 | 19.67 | 19.45 | 19.57 | 19.57 | 33,323 |
| 04 jun 2024 | 19.54 | 19.63 | 19.47 | 19.59 | 19.59 | 38,750 |
| 03 jun 2024 | 19.42 | 19.54 | 19.41 | 19.46 | 19.46 | 38,407 |
| 31 may 2024 | 19.41 | 19.50 | 19.35 | 19.35 | 19.35 | 61,050 |
| 30 may 2024 | 19.09 | 19.38 | 19.05 | 19.29 | 19.29 | 56,086 |
| 29 may 2024 | 19.15 | 19.15 | 18.93 | 19.00 | 19.00 | 66,839 |
| 28 may 2024 | 19.29 | 19.40 | 19.20 | 19.26 | 19.26 | 53,312 |
| 24 may 2024 | 19.25 | 19.35 | 19.10 | 19.34 | 19.34 | 22,593 |
| 23 may 2024 | 19.44 | 19.44 | 19.03 | 19.18 | 19.18 | 56,897 |
| 22 may 2024 | 19.23 | 19.35 | 19.23 | 19.31 | 19.31 | 29,753 |
| 21 may 2024 | 19.35 | 19.43 | 19.24 | 19.30 | 19.30 | 60,721 |
| 20 may 2024 | 19.32 | 19.43 | 19.28 | 19.32 | 19.32 | 29,195 |
| 17 may 2024 | 19.25 | 19.32 | 19.18 | 19.31 | 19.31 | 38,419 |
| 16 may 2024 | 19.35 | 19.46 | 19.24 | 19.33 | 19.33 | 40,606 |
| 15 may 2024 | 19.45 | 19.49 | 19.32 | 19.39 | 19.39 | 43,380 |
| 14 may 2024 | 19.46 | 19.47 | 19.24 | 19.24 | 19.24 | 45,479 |
| 13 may 2024 | 19.42 | 19.45 | 19.32 | 19.37 | 19.37 | 21,931 |
| 10 may 2024 | 19.21 | 19.36 | 19.17 | 19.36 | 19.36 | 43,249 |
| 09 may 2024 | 19.20 | 19.27 | 19.10 | 19.27 | 19.27 | 77,182 |
| 08 may 2024 | 19.49 | 19.49 | 19.17 | 19.21 | 19.21 | 44,243 |
| 07 may 2024 | 19.58 | 19.62 | 19.44 | 19.53 | 19.53 | 45,787 |
| 06 may 2024 | 19.53 | 19.67 | 19.45 | 19.54 | 19.54 | 46,068 |
| 03 may 2024 | 19.49 | 19.57 | 19.38 | 19.52 | 19.52 | 46,818 |
| 02 may 2024 | 19.21 | 19.35 | 19.11 | 19.33 | 19.33 | 43,998 |
| 01 may 2024 | 18.96 | 19.25 | 18.96 | 19.21 | 19.21 | 111,946 |
| 30 abr 2024 | 19.19 | 19.24 | 18.88 | 18.90 | 18.90 | 105,121 |
| 29 abr 2024 | 19.21 | 19.30 | 19.13 | 19.22 | 19.22 | 42,769 |
| 26 abr 2024 | 19.16 | 19.39 | 19.13 | 19.13 | 19.13 | 44,246 |
| 25 abr 2024 | 19.20 | 19.25 | 19.02 | 19.15 | 19.15 | 100,868 |
| 24 abr 2024 | 19.40 | 19.49 | 19.20 | 19.44 | 19.44 | 52,447 |
| 23 abr 2024 | 19.11 | 19.46 | 19.09 | 19.46 | 19.46 | 48,926 |
| 22 abr 2024 | 18.99 | 19.11 | 18.94 | 19.07 | 19.07 | 47,290 |
| 19 abr 2024 | 18.89 | 19.06 | 18.79 | 18.99 | 18.99 | 70,670 |
| 18 abr 2024 | 18.89 | 18.96 | 18.80 | 18.83 | 18.83 | 52,773 |
| 17 abr 2024 | 19.06 | 19.09 | 18.88 | 18.88 | 18.88 | 49,823 |
| 16 abr 2024 | 18.85 | 18.98 | 18.75 | 18.86 | 18.86 | 46,215 |
| 15 abr 2024 | 19.35 | 19.35 | 18.80 | 18.98 | 18.98 | 127,435 |
| 12 abr 2024 | 19.48 | 19.50 | 19.26 | 19.31 | 19.31 | 120,610 |
| 12 abr 2024 | 0.273438 Dividendo | |||||
| 11 abr 2024 | 19.93 | 19.93 | 19.60 | 19.73 | 19.46 | 152,919 |
| 10 abr 2024 | 20.14 | 20.23 | 19.68 | 19.87 | 19.59 | 186,192 |
| 09 abr 2024 | 20.46 | 20.47 | 20.34 | 20.37 | 20.09 | 46,068 |
| 08 abr 2024 | 20.43 | 20.47 | 20.31 | 20.39 | 20.11 | 49,963 |
| 05 abr 2024 | 20.37 | 20.49 | 20.36 | 20.43 | 20.15 | 45,966 |
| 04 abr 2024 | 20.25 | 20.49 | 20.25 | 20.43 | 20.15 | 74,137 |
| 03 abr 2024 | 20.14 | 20.27 | 20.10 | 20.21 | 19.93 | 82,545 |
| 02 abr 2024 | 20.41 | 20.42 | 20.16 | 20.29 | 20.01 | 135,610 |
| 01 abr 2024 | 20.62 | 20.62 | 20.32 | 20.61 | 20.32 | 85,855 |
| 28 mar 2024 | 20.65 | 20.81 | 20.56 | 20.63 | 20.34 | 199,694 |
| 27 mar 2024 | 20.21 | 20.65 | 20.20 | 20.64 | 20.35 | 149,429 |
| 26 mar 2024 | 20.31 | 20.33 | 20.17 | 20.22 | 19.94 | 53,384 |
| 25 mar 2024 | 20.35 | 20.35 | 20.21 | 20.25 | 19.97 | 59,266 |
| 22 mar 2024 | 20.40 | 20.45 | 20.15 | 20.38 | 20.10 | 86,311 |
| 21 mar 2024 | 20.30 | 20.46 | 20.26 | 20.33 | 20.04 | 71,636 |
| 20 mar 2024 | 20.21 | 20.28 | 20.14 | 20.21 | 19.93 | 66,510 |
| 19 mar 2024 | 20.13 | 20.18 | 20.07 | 20.18 | 19.90 | 68,283 |
| 18 mar 2024 | 20.20 | 20.20 | 20.01 | 20.06 | 19.78 | 111,062 |
| 15 mar 2024 | 20.14 | 20.22 | 19.99 | 20.10 | 19.82 | 50,536 |
| 14 mar 2024 | 20.36 | 20.36 | 20.15 | 20.20 | 19.92 | 47,410 |
| 13 mar 2024 | 20.47 | 20.52 | 20.36 | 20.36 | 20.08 | 93,072 |
| 12 mar 2024 | 20.49 | 20.55 | 20.38 | 20.49 | 20.21 | 55,732 |
| 11 mar 2024 | 20.50 | 20.53 | 20.41 | 20.50 | 20.22 | 47,511 |
| 08 mar 2024 | 20.39 | 20.52 | 20.35 | 20.52 | 20.24 | 48,124 |
| 07 mar 2024 | 20.35 | 20.44 | 20.30 | 20.33 | 20.05 | 53,487 |
| 06 mar 2024 | 20.17 | 20.38 | 20.13 | 20.30 | 20.02 | 169,785 |
| 05 mar 2024 | 20.16 | 20.18 | 20.07 | 20.16 | 19.88 | 61,873 |
| 04 mar 2024 | 20.14 | 20.25 | 20.12 | 20.15 | 19.87 | 105,576 |
| 01 mar 2024 | 20.34 | 20.34 | 20.10 | 20.15 | 19.87 | 92,356 |
| 29 feb 2024 | 20.16 | 20.38 | 19.95 | 20.34 | 20.06 | 180,926 |
| 28 feb 2024 | 20.11 | 20.18 | 20.04 | 20.09 | 19.81 | 67,676 |
| 27 feb 2024 | 20.21 | 20.22 | 20.09 | 20.12 | 19.84 | 92,740 |
| 26 feb 2024 | 20.03 | 20.25 | 19.95 | 20.24 | 19.96 | 106,961 |
| 23 feb 2024 | 19.79 | 20.07 | 19.79 | 20.06 | 19.78 | 46,445 |
| 22 feb 2024 | 19.84 | 19.86 | 19.76 | 19.82 | 19.55 | 34,588 |
| 21 feb 2024 | 19.85 | 19.87 | 19.66 | 19.71 | 19.44 | 57,972 |
| 20 feb 2024 | 19.74 | 19.90 | 19.74 | 19.79 | 19.52 | 100,540 |
| 16 feb 2024 | 19.65 | 19.78 | 19.65 | 19.76 | 19.49 | 55,334 |
| 15 feb 2024 | 19.67 | 19.81 | 19.59 | 19.76 | 19.49 | 71,953 |
| 14 feb 2024 | 19.74 | 19.80 | 19.59 | 19.65 | 19.38 | 89,095 |
| 13 feb 2024 | 19.77 | 19.85 | 19.61 | 19.66 | 19.39 | 133,153 |
| 12 feb 2024 | 20.04 | 20.06 | 19.97 | 20.01 | 19.73 | 65,299 |
| 09 feb 2024 | 19.83 | 20.07 | 19.81 | 20.04 | 19.76 | 74,586 |
| 08 feb 2024 | 19.81 | 19.84 | 19.67 | 19.84 | 19.57 | 59,377 |
| 07 feb 2024 | 19.79 | 19.86 | 19.73 | 19.84 | 19.57 | 26,089 |
| 06 feb 2024 | 19.64 | 19.81 | 19.64 | 19.75 | 19.48 | 89,666 |
| 05 feb 2024 | 19.87 | 19.89 | 19.64 | 19.64 | 19.37 | 94,409 |
| 02 feb 2024 | 19.84 | 20.03 | 19.84 | 19.96 | 19.68 | 45,824 |
| 01 feb 2024 | 20.02 | 20.16 | 19.89 | 20.07 | 19.79 | 65,008 |
| 31 ene 2024 | 19.90 | 20.04 | 19.85 | 19.91 | 19.63 | 114,183 |
| 30 ene 2024 | 19.71 | 19.94 | 19.70 | 19.94 | 19.66 | 79,623 |
| 29 ene 2024 | 19.70 | 19.80 | 19.69 | 19.76 | 19.49 | 47,367 |
| 26 ene 2024 | 19.66 | 19.69 | 19.58 | 19.66 | 19.39 | 26,137 |
| 25 ene 2024 | 19.51 | 19.73 | 19.49 | 19.62 | 19.34 | 64,794 |
| *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.