U.S. markets closed

Bank of America Corporation (BAC-PO)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.46+0.01 (+0.04%)
Al cierre: 03:58PM EDT
19.47 +0.01 (+0.06%)
Fuera de horario: 07:33PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202419.4119.5019.4119.4619.4635,130
13 jun 202419.4419.4919.3019.4519.4551,079
12 jun 202419.3519.4719.3319.3319.3334,150
11 jun 202419.4319.4319.1319.2019.2043,406
10 jun 202419.5519.5819.3719.3819.3820,469
07 jun 202419.4819.5819.4819.5319.5353,296
06 jun 202419.4819.6219.4619.6219.6228,271
05 jun 202419.6719.6719.4519.5719.5733,323
04 jun 202419.5419.6319.4719.5919.5938,750
03 jun 202419.4219.5419.4119.4619.4638,407
31 may 202419.4119.5019.3519.3519.3561,050
30 may 202419.0919.3819.0519.2919.2956,086
29 may 202419.1519.1518.9319.0019.0066,839
28 may 202419.2919.4019.2019.2619.2653,312
24 may 202419.2519.3519.1019.3419.3422,593
23 may 202419.4419.4419.0319.1819.1856,897
22 may 202419.2319.3519.2319.3119.3129,753
21 may 202419.3519.4319.2419.3019.3060,721
20 may 202419.3219.4319.2819.3219.3229,195
17 may 202419.2519.3219.1819.3119.3138,419
16 may 202419.3519.4619.2419.3319.3340,606
15 may 202419.4519.4919.3219.3919.3943,380
14 may 202419.4619.4719.2419.2419.2445,479
13 may 202419.4219.4519.3219.3719.3721,931
10 may 202419.2119.3619.1719.3619.3643,249
09 may 202419.2019.2719.1019.2719.2777,182
08 may 202419.4919.4919.1719.2119.2144,243
07 may 202419.5819.6219.4419.5319.5345,787
06 may 202419.5319.6719.4519.5419.5446,068
03 may 202419.4919.5719.3819.5219.5246,818
02 may 202419.2119.3519.1119.3319.3343,998
01 may 202418.9619.2518.9619.2119.21111,946
30 abr 202419.1919.2418.8818.9018.90105,121
29 abr 202419.2119.3019.1319.2219.2242,769
26 abr 202419.1619.3919.1319.1319.1344,246
25 abr 202419.2019.2519.0219.1519.15100,868
24 abr 202419.4019.4919.2019.4419.4452,447
23 abr 202419.1119.4619.0919.4619.4648,926
22 abr 202418.9919.1118.9419.0719.0747,290
19 abr 202418.8919.0618.7918.9918.9970,670
18 abr 202418.8918.9618.8018.8318.8352,773
17 abr 202419.0619.0918.8818.8818.8849,823
16 abr 202418.8518.9818.7518.8618.8646,215
15 abr 202419.3519.3518.8018.9818.98127,435
12 abr 202419.4819.5019.2619.3119.31120,610
12 abr 20240.273438 Dividendo
11 abr 202419.9319.9319.6019.7319.46152,919
10 abr 202420.1420.2319.6819.8719.59186,192
09 abr 202420.4620.4720.3420.3720.0946,068
08 abr 202420.4320.4720.3120.3920.1149,963
05 abr 202420.3720.4920.3620.4320.1545,966
04 abr 202420.2520.4920.2520.4320.1574,137
03 abr 202420.1420.2720.1020.2119.9382,545
02 abr 202420.4120.4220.1620.2920.01135,610
01 abr 202420.6220.6220.3220.6120.3285,855
28 mar 202420.6520.8120.5620.6320.34199,694
27 mar 202420.2120.6520.2020.6420.35149,429
26 mar 202420.3120.3320.1720.2219.9453,384
25 mar 202420.3520.3520.2120.2519.9759,266
22 mar 202420.4020.4520.1520.3820.1086,311
21 mar 202420.3020.4620.2620.3320.0471,636
20 mar 202420.2120.2820.1420.2119.9366,510
19 mar 202420.1320.1820.0720.1819.9068,283
18 mar 202420.2020.2020.0120.0619.78111,062
15 mar 202420.1420.2219.9920.1019.8250,536
14 mar 202420.3620.3620.1520.2019.9247,410
13 mar 202420.4720.5220.3620.3620.0893,072
12 mar 202420.4920.5520.3820.4920.2155,732
11 mar 202420.5020.5320.4120.5020.2247,511
08 mar 202420.3920.5220.3520.5220.2448,124
07 mar 202420.3520.4420.3020.3320.0553,487
06 mar 202420.1720.3820.1320.3020.02169,785
05 mar 202420.1620.1820.0720.1619.8861,873
04 mar 202420.1420.2520.1220.1519.87105,576
01 mar 202420.3420.3420.1020.1519.8792,356
29 feb 202420.1620.3819.9520.3420.06180,926
28 feb 202420.1120.1820.0420.0919.8167,676
27 feb 202420.2120.2220.0920.1219.8492,740
26 feb 202420.0320.2519.9520.2419.96106,961
23 feb 202419.7920.0719.7920.0619.7846,445
22 feb 202419.8419.8619.7619.8219.5534,588
21 feb 202419.8519.8719.6619.7119.4457,972
20 feb 202419.7419.9019.7419.7919.52100,540
16 feb 202419.6519.7819.6519.7619.4955,334
15 feb 202419.6719.8119.5919.7619.4971,953
14 feb 202419.7419.8019.5919.6519.3889,095
13 feb 202419.7719.8519.6119.6619.39133,153
12 feb 202420.0420.0619.9720.0119.7365,299
09 feb 202419.8320.0719.8120.0419.7674,586
08 feb 202419.8119.8419.6719.8419.5759,377
07 feb 202419.7919.8619.7319.8419.5726,089
06 feb 202419.6419.8119.6419.7519.4889,666
05 feb 202419.8719.8919.6419.6419.3794,409
02 feb 202419.8420.0319.8419.9619.6845,824
01 feb 202420.0220.1619.8920.0719.7965,008
31 ene 202419.9020.0419.8519.9119.63114,183
30 ene 202419.7119.9419.7019.9419.6679,623
29 ene 202419.7019.8019.6919.7619.4947,367
26 ene 202419.6619.6919.5819.6619.3926,137
25 ene 202419.5119.7319.4919.6219.3464,794
*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...