Bank of America Corporation (BML-PL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.39 | 22.40 | 21.93 | 22.20 | 22.20 | 560,420 |
| 27 jun 2024 | 22.32 | 22.55 | 22.23 | 22.33 | 22.33 | 119,611 |
| 26 jun 2024 | 22.40 | 22.51 | 22.24 | 22.40 | 22.40 | 155,239 |
| 25 jun 2024 | 22.53 | 22.61 | 22.38 | 22.51 | 22.51 | 19,491 |
| 24 jun 2024 | 22.41 | 22.63 | 22.32 | 22.41 | 22.41 | 68,066 |
| 21 jun 2024 | 22.32 | 22.59 | 22.19 | 22.53 | 22.53 | 179,207 |
| 20 jun 2024 | 22.34 | 22.45 | 22.26 | 22.40 | 22.40 | 26,812 |
| 18 jun 2024 | 22.27 | 22.44 | 22.27 | 22.44 | 22.44 | 24,592 |
| 17 jun 2024 | 22.16 | 22.30 | 22.11 | 22.26 | 22.26 | 116,745 |
| 14 jun 2024 | 21.98 | 22.17 | 21.92 | 22.15 | 22.15 | 36,797 |
| 13 jun 2024 | 21.93 | 22.11 | 21.93 | 22.10 | 22.10 | 17,716 |
| 12 jun 2024 | 22.08 | 22.12 | 21.94 | 22.06 | 22.06 | 9,058 |
| 11 jun 2024 | 21.90 | 22.05 | 21.89 | 22.05 | 22.05 | 17,153 |
| 10 jun 2024 | 22.08 | 22.08 | 21.94 | 22.00 | 22.00 | 21,704 |
| 07 jun 2024 | 22.12 | 22.12 | 21.93 | 22.08 | 22.08 | 18,184 |
| 06 jun 2024 | 22.16 | 22.16 | 22.02 | 22.12 | 22.12 | 21,167 |
| 05 jun 2024 | 22.16 | 22.16 | 22.05 | 22.13 | 22.13 | 9,394 |
| 04 jun 2024 | 22.26 | 22.26 | 22.15 | 22.20 | 22.20 | 14,074 |
| 03 jun 2024 | 22.44 | 22.48 | 22.18 | 22.26 | 22.26 | 45,926 |
| 31 may 2024 | 22.41 | 22.64 | 22.36 | 22.36 | 22.36 | 10,738 |
| 30 may 2024 | 22.40 | 22.55 | 22.38 | 22.45 | 22.45 | 13,806 |
| 29 may 2024 | 22.38 | 22.47 | 22.38 | 22.44 | 22.44 | 6,866 |
| 28 may 2024 | 22.65 | 22.65 | 22.42 | 22.52 | 22.52 | 10,162 |
| 24 may 2024 | 22.55 | 22.58 | 22.44 | 22.44 | 22.44 | 10,740 |
| 23 may 2024 | 22.58 | 22.67 | 22.25 | 22.36 | 22.36 | 17,595 |
| 22 may 2024 | 22.49 | 22.60 | 22.48 | 22.52 | 22.52 | 11,004 |
| 21 may 2024 | 22.58 | 22.68 | 22.52 | 22.55 | 22.55 | 12,437 |
| 20 may 2024 | 22.47 | 22.49 | 22.40 | 22.48 | 22.48 | 14,142 |
| 17 may 2024 | 22.49 | 22.52 | 22.44 | 22.51 | 22.51 | 6,250 |
| 16 may 2024 | 22.51 | 22.52 | 22.43 | 22.49 | 22.49 | 5,167 |
| 15 may 2024 | 22.31 | 22.49 | 22.31 | 22.48 | 22.48 | 13,192 |
| 14 may 2024 | 22.37 | 22.39 | 22.24 | 22.26 | 22.26 | 12,626 |
| 13 may 2024 | 22.23 | 22.35 | 22.16 | 22.35 | 22.35 | 6,741 |
| 10 may 2024 | 22.07 | 22.27 | 22.07 | 22.23 | 22.23 | 12,904 |
| 09 may 2024 | 22.00 | 22.19 | 22.00 | 22.19 | 22.19 | 5,885 |
| 08 may 2024 | 22.22 | 22.23 | 21.85 | 22.20 | 22.20 | 17,640 |
| 07 may 2024 | 22.18 | 22.22 | 22.13 | 22.22 | 22.22 | 8,688 |
| 06 may 2024 | 21.90 | 22.18 | 21.90 | 22.18 | 22.18 | 21,042 |
| 03 may 2024 | 21.93 | 21.99 | 21.87 | 21.98 | 21.98 | 13,476 |
| 02 may 2024 | 21.75 | 21.88 | 21.75 | 21.82 | 21.82 | 9,006 |
| 01 may 2024 | 21.72 | 21.82 | 21.66 | 21.74 | 21.74 | 18,084 |
| 30 abr 2024 | 21.92 | 22.04 | 21.64 | 21.66 | 21.66 | 60,239 |
| 30 abr 2024 | 0.37973 Dividendo | |||||
| 29 abr 2024 | 22.26 | 22.42 | 22.20 | 22.42 | 22.04 | 14,256 |
| 26 abr 2024 | 22.15 | 22.36 | 22.15 | 22.17 | 21.79 | 14,085 |
| 25 abr 2024 | 22.12 | 22.20 | 22.10 | 22.20 | 21.82 | 7,218 |
| 24 abr 2024 | 22.17 | 22.25 | 22.13 | 22.25 | 21.87 | 32,453 |
| 23 abr 2024 | 22.04 | 22.21 | 22.02 | 22.15 | 21.77 | 7,688 |
| 22 abr 2024 | 22.08 | 22.13 | 22.01 | 22.13 | 21.75 | 5,413 |
| 19 abr 2024 | 22.07 | 22.10 | 21.90 | 22.03 | 21.66 | 16,612 |
| 18 abr 2024 | 21.94 | 22.07 | 21.87 | 21.98 | 21.61 | 10,373 |
| 17 abr 2024 | 21.94 | 22.10 | 21.85 | 22.09 | 21.72 | 10,884 |
| 16 abr 2024 | 21.74 | 22.00 | 21.67 | 21.93 | 21.56 | 28,572 |
| 15 abr 2024 | 22.18 | 22.18 | 21.63 | 21.95 | 21.58 | 14,901 |
| 12 abr 2024 | 22.31 | 22.35 | 22.22 | 22.23 | 21.85 | 7,641 |
| 11 abr 2024 | 22.42 | 22.42 | 22.20 | 22.36 | 21.98 | 41,447 |
| 10 abr 2024 | 22.55 | 22.57 | 22.22 | 22.55 | 22.17 | 13,671 |
| 09 abr 2024 | 22.54 | 22.68 | 22.53 | 22.68 | 22.30 | 9,350 |
| 08 abr 2024 | 22.65 | 22.65 | 22.39 | 22.65 | 22.27 | 21,901 |
| 05 abr 2024 | 22.60 | 22.70 | 22.56 | 22.62 | 22.24 | 10,524 |
| 04 abr 2024 | 22.30 | 22.61 | 22.30 | 22.61 | 22.23 | 15,981 |
| 03 abr 2024 | 22.25 | 22.31 | 22.17 | 22.31 | 21.93 | 7,010 |
| 02 abr 2024 | 22.13 | 22.28 | 22.10 | 22.21 | 21.83 | 5,846 |
| 01 abr 2024 | 22.18 | 22.32 | 21.97 | 22.32 | 21.94 | 13,837 |
| 28 mar 2024 | 22.20 | 22.34 | 22.04 | 22.04 | 21.67 | 22,012 |
| 27 mar 2024 | 22.25 | 22.26 | 22.20 | 22.24 | 21.86 | 9,968 |
| 26 mar 2024 | 22.20 | 22.34 | 22.17 | 22.25 | 21.88 | 17,955 |
| 25 mar 2024 | 22.33 | 22.36 | 22.18 | 22.27 | 21.89 | 22,818 |
| 22 mar 2024 | 22.66 | 22.66 | 22.35 | 22.48 | 22.10 | 21,961 |
| 21 mar 2024 | 22.56 | 22.67 | 22.48 | 22.58 | 22.20 | 15,593 |
| 20 mar 2024 | 22.49 | 22.66 | 22.40 | 22.54 | 22.16 | 14,702 |
| 19 mar 2024 | 22.25 | 22.48 | 22.25 | 22.46 | 22.08 | 8,585 |
| 18 mar 2024 | 22.12 | 22.29 | 22.12 | 22.28 | 21.90 | 5,812 |
| 15 mar 2024 | 22.18 | 22.23 | 22.05 | 22.18 | 21.80 | 5,691 |
| 14 mar 2024 | 22.14 | 22.23 | 22.07 | 22.14 | 21.77 | 7,699 |
| 13 mar 2024 | 22.15 | 22.30 | 22.11 | 22.20 | 21.82 | 14,377 |
| 12 mar 2024 | 22.25 | 22.25 | 22.10 | 22.24 | 21.86 | 8,202 |
| 11 mar 2024 | 22.09 | 22.24 | 22.09 | 22.19 | 21.81 | 14,425 |
| 08 mar 2024 | 22.13 | 22.22 | 22.08 | 22.20 | 21.82 | 9,654 |
| 07 mar 2024 | 22.01 | 22.21 | 22.00 | 22.13 | 21.76 | 14,713 |
| 06 mar 2024 | 22.00 | 22.08 | 21.95 | 22.01 | 21.64 | 21,850 |
| 05 mar 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.62 | 9,962 |
| 04 mar 2024 | 22.04 | 22.12 | 21.85 | 21.88 | 21.51 | 19,828 |
| 01 mar 2024 | 21.98 | 22.04 | 21.98 | 22.00 | 21.63 | 6,078 |
| 29 feb 2024 | 22.00 | 22.10 | 21.92 | 22.07 | 21.70 | 25,090 |
| 28 feb 2024 | 21.89 | 22.00 | 21.88 | 21.90 | 21.53 | 9,527 |
| 27 feb 2024 | 21.97 | 21.99 | 21.89 | 21.93 | 21.56 | 19,088 |
| 26 feb 2024 | 22.06 | 22.10 | 21.96 | 22.09 | 21.72 | 6,734 |
| 23 feb 2024 | 21.83 | 22.13 | 21.83 | 22.11 | 21.74 | 28,885 |
| 22 feb 2024 | 21.81 | 21.94 | 21.81 | 21.91 | 21.54 | 14,950 |
| 21 feb 2024 | 21.74 | 21.86 | 21.74 | 21.82 | 21.45 | 11,879 |
| 20 feb 2024 | 21.96 | 21.96 | 21.71 | 21.74 | 21.37 | 16,159 |
| 16 feb 2024 | 22.09 | 22.09 | 21.81 | 21.81 | 21.44 | 14,085 |
| 15 feb 2024 | 22.21 | 22.30 | 22.02 | 22.06 | 21.68 | 23,355 |
| 14 feb 2024 | 22.25 | 22.36 | 22.19 | 22.27 | 21.89 | 9,090 |
| 13 feb 2024 | 22.26 | 22.33 | 22.11 | 22.33 | 21.95 | 12,185 |
| 12 feb 2024 | 22.15 | 22.45 | 22.15 | 22.40 | 22.02 | 19,279 |
| 09 feb 2024 | 21.86 | 22.30 | 21.83 | 22.25 | 21.87 | 14,130 |
| 08 feb 2024 | 21.81 | 22.01 | 21.80 | 21.94 | 21.57 | 10,187 |
| 07 feb 2024 | 21.86 | 22.01 | 21.83 | 21.98 | 21.60 | 11,571 |
| *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.