Bank of America Corporation (BAC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.83

-0.08

(-0.21%)

Al cierre: 04:00PM EDT

37.77

-0.06

(-0.16%)

Fuera de horario:

05:04PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	37.93	38.31	37.78	37.83	37.83	28,147,211
25 abr 2024	37.93	38.27	37.38	37.91	37.91	41,116,000
24 abr 2024	38.02	38.49	38.00	38.32	38.32	28,670,600
23 abr 2024	37.94	38.42	37.83	38.37	38.37	39,180,300
22 abr 2024	37.00	37.91	36.87	37.73	37.73	43,867,100
19 abr 2024	36.10	37.12	36.06	36.97	36.97	56,240,900
18 abr 2024	35.54	35.99	35.18	35.77	35.77	44,506,200
17 abr 2024	34.89	35.75	34.75	35.23	35.23	65,951,400
16 abr 2024	36.10	36.17	34.15	34.68	34.68	95,566,100
15 abr 2024	36.33	36.76	35.76	35.95	35.95	44,392,000
12 abr 2024	35.81	36.09	35.53	35.79	35.79	47,118,300
11 abr 2024	36.75	36.75	36.05	36.35	36.35	38,604,000
10 abr 2024	37.18	37.23	36.55	36.65	36.65	37,610,700
09 abr 2024	37.51	37.77	37.20	37.73	37.73	30,977,700
08 abr 2024	37.20	37.58	37.13	37.50	37.50	29,470,300
05 abr 2024	36.81	37.34	36.73	37.11	37.11	30,818,000
04 abr 2024	37.70	37.96	36.87	36.92	36.92	42,888,200
03 abr 2024	37.40	38.02	37.27	37.44	37.44	33,338,500
02 abr 2024	37.19	37.58	37.16	37.30	37.30	34,806,800
01 abr 2024	37.94	38.35	37.44	37.52	37.52	33,908,000
28 mar 2024	37.72	38.00	37.42	37.92	37.92	42,262,500
27 mar 2024	37.25	37.85	37.24	37.81	37.81	36,350,200
26 mar 2024	37.00	37.24	36.80	37.09	37.09	33,673,400
25 mar 2024	37.10	37.28	36.84	36.86	36.86	30,480,200
22 mar 2024	37.41	37.61	37.00	37.05	37.05	28,955,900
21 mar 2024	36.93	37.60	36.88	37.51	37.51	43,219,500
20 mar 2024	35.84	36.88	35.73	36.75	36.75	40,519,000
19 mar 2024	35.89	36.39	35.85	36.03	36.03	46,113,800
18 mar 2024	35.66	36.09	35.39	36.01	36.01	50,617,900
15 mar 2024	35.28	36.01	35.24	35.41	35.41	69,638,100
14 mar 2024	35.92	36.22	35.48	35.69	35.69	40,178,100
13 mar 2024	35.96	36.45	35.96	36.08	36.08	38,289,600
12 mar 2024	35.90	36.15	35.78	35.96	35.96	29,260,400
11 mar 2024	35.39	35.93	35.27	35.89	35.89	34,131,500
08 mar 2024	35.87	36.13	35.50	35.60	35.60	42,749,600
07 mar 2024	35.60	35.90	35.25	35.63	35.63	35,900,700
06 mar 2024	35.65	35.79	35.07	35.42	35.42	49,149,700
05 mar 2024	34.93	35.72	34.87	35.39	35.39	47,591,600
04 mar 2024	34.29	35.42	34.25	35.15	35.15	49,136,400
01 mar 2024	34.53	34.65	34.03	34.35	34.35	38,424,200
29 feb 2024	34.33	34.65	34.15	34.52	34.52	43,863,400
29 feb 2024	0.24 Dividendo
28 feb 2024	34.22	34.60	34.11	34.31	34.07	39,548,600
27 feb 2024	33.73	34.43	33.71	34.28	34.04	40,536,300
26 feb 2024	33.79	34.22	33.53	33.61	33.37	31,129,200
23 feb 2024	33.73	34.05	33.49	33.92	33.68	30,586,000
22 feb 2024	33.37	34.07	33.37	33.61	33.37	42,756,900
21 feb 2024	33.36	33.74	33.17	33.70	33.46	37,878,900
20 feb 2024	33.78	34.09	33.77	33.96	33.72	30,372,900
16 feb 2024	33.92	34.15	32.49	34.09	33.85	33,257,400
15 feb 2024	33.32	34.24	33.32	34.07	33.83	41,683,100
14 feb 2024	32.98	33.18	32.87	33.13	32.90	27,833,900
13 feb 2024	33.12	33.31	32.35	32.75	32.52	43,801,500
12 feb 2024	33.00	33.97	32.98	33.62	33.38	34,160,400
09 feb 2024	33.10	33.25	32.84	33.07	32.84	36,176,000
08 feb 2024	33.05	33.28	32.80	33.12	32.89	36,852,200
07 feb 2024	33.06	33.26	32.63	33.18	32.95	29,660,100
06 feb 2024	32.92	33.36	32.88	33.04	32.81	27,188,000
05 feb 2024	33.11	33.29	32.86	32.99	32.76	43,573,000
02 feb 2024	33.37	33.71	33.17	33.47	33.24	40,401,300
01 feb 2024	33.93	34.25	32.93	33.55	33.32	57,084,800
31 ene 2024	34.57	35.10	34.00	34.01	33.77	54,716,000
30 ene 2024	33.90	34.89	33.84	34.79	34.55	60,315,700
29 ene 2024	33.40	33.65	33.24	33.61	33.37	30,269,300
26 ene 2024	33.40	33.67	33.32	33.43	33.20	30,839,800
25 ene 2024	33.21	33.45	32.83	33.39	33.16	46,204,000
24 ene 2024	33.03	33.34	32.91	32.98	32.75	36,403,900
23 ene 2024	32.54	32.82	32.39	32.77	32.54	30,003,400
22 ene 2024	32.36	32.99	32.32	32.55	32.32	43,903,400
19 ene 2024	31.80	32.23	31.57	32.22	31.99	49,331,400
18 ene 2024	31.75	31.77	31.40	31.73	31.51	35,484,400
17 ene 2024	31.72	31.99	31.27	31.80	31.58	48,811,300
16 ene 2024	32.41	32.51	31.82	32.12	31.90	58,420,800
12 ene 2024	32.25	33.19	31.96	32.80	32.57	74,320,300
11 ene 2024	33.36	33.50	32.78	33.15	32.92	48,790,600
10 ene 2024	33.50	33.63	33.24	33.60	33.36	34,904,000
09 ene 2024	33.82	33.84	33.51	33.63	33.39	39,268,800
08 ene 2024	34.30	34.30	33.64	34.16	33.92	40,253,900
05 ene 2024	33.80	34.69	33.71	34.43	34.19	49,228,900
04 ene 2024	33.57	34.31	33.54	33.80	33.56	39,834,600
03 ene 2024	33.65	33.77	33.24	33.53	33.30	45,988,700
02 ene 2024	33.39	34.07	33.27	33.90	33.66	36,668,600
29 dic 2023	33.94	33.99	33.55	33.67	33.43	28,037,800
28 dic 2023	33.82	33.97	33.77	33.88	33.64	21,799,600
27 dic 2023	33.80	33.95	33.66	33.84	33.60	24,498,600
26 dic 2023	33.45	33.96	33.37	33.86	33.62	24,845,400
22 dic 2023	33.21	33.67	33.20	33.43	33.20	37,258,100
21 dic 2023	33.24	33.45	32.89	33.20	32.97	32,325,700
20 dic 2023	33.38	33.71	32.95	32.98	32.75	44,711,400
19 dic 2023	33.03	33.67	32.80	33.51	33.28	44,534,800
18 dic 2023	33.71	33.79	33.41	33.43	33.20	40,694,700
15 dic 2023	33.82	34.02	33.29	33.60	33.36	83,732,200
14 dic 2023	32.62	34.07	32.57	33.94	33.70	107,190,000
13 dic 2023	30.75	32.13	30.63	32.04	31.82	60,311,100
12 dic 2023	30.77	30.86	30.45	30.74	30.52	34,566,700
11 dic 2023	30.92	31.08	30.71	30.85	30.63	32,254,000
08 dic 2023	30.67	31.14	30.61	30.96	30.74	34,786,800
07 dic 2023	30.59	30.93	30.54	30.66	30.45	32,699,600
06 dic 2023	30.78	31.52	30.44	30.53	30.32	49,803,100
05 dic 2023	30.68	30.79	30.33	30.58	30.37	45,723,100
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.67+0.10(+0.12%)

Oro2,349.00+6.50(+0.28%)

Bank of America Corporation (BAC)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.67
+0.10(+0.12%)

Oro
2,349.00
+6.50(+0.28%)