Skip to main content

Bank of America (NY: BAC )

37.84 +0.03 (+0.08%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.43 25.03 24.37 24.83 73,524,656 +0.31(+1.28%)
Nov 29, 2018 24.64 24.79 24.45 24.52 53,537,764 -0.34(-1.37%)
Nov 28, 2018 24.38 24.89 24.10 24.86 70,193,232 +0.60(+2.49%)
Nov 27, 2018 23.98 24.39 23.95 24.25 49,872,284 +0.16(+0.65%)
Nov 26, 2018 23.76 24.25 23.69 24.10 60,751,452 +0.52(+2.19%)
Nov 23, 2018 23.68 23.76 23.50 23.58 26,276,320 -0.26(-1.10%)
Nov 21, 2018 23.84 23.84 23.84 0 -0.10(-0.40%)
Nov 20, 2018 23.97 24.11 23.58 23.94 105,590,952 -0.32(-1.33%)
Nov 19, 2018 24.29 24.50 24.08 24.26 52,572,876 +0.00(+0.00%)
Nov 16, 2018 24.21 24.39 23.97 24.26 59,995,964 -0.13(-0.54%)
Nov 15, 2018 23.73 24.45 23.50 24.39 75,664,832 +0.60(+2.54%)
Nov 14, 2018 24.44 24.57 23.41 23.79 79,018,272 -0.48(-1.98%)
Nov 13, 2018 24.26 24.60 24.21 24.27 65,623,632 +0.01(+0.04%)
Nov 12, 2018 24.81 24.94 24.17 24.26 57,528,908 -0.67(-2.70%)
Nov 09, 2018 25.14 25.26 24.81 24.94 49,490,172 -0.31(-1.21%)
Nov 08, 2018 24.92 25.46 24.86 25.24 56,488,700 +0.29(+1.16%)
Nov 07, 2018 24.85 25.07 24.60 24.95 64,805,176 +0.29(+1.17%)
Nov 06, 2018 24.50 24.70 24.25 24.66 49,421,748 +0.13(+0.53%)
Nov 05, 2018 24.44 24.69 24.39 24.53 47,000,640 +0.15(+0.61%)
Nov 02, 2018 24.49 24.81 24.06 24.39 78,929,376 +0.07(+0.29%)
Nov 01, 2018 24.28 24.48 24.14 24.32 56,972,208 +0.27(+1.13%)
Oct 31, 2018 23.69 24.38 23.66 24.04 105,524,752 +0.63(+2.69%)
Oct 30, 2018 23.40 23.48 23.01 23.41 90,341,768 +0.15(+0.64%)
Oct 29, 2018 23.34 23.76 22.99 23.27 102,201,976 +0.19(+0.83%)
Oct 26, 2018 23.02 23.24 22.63 23.07 104,198,304 -0.17(-0.75%)
Oct 25, 2018 23.06 23.55 22.89 23.25 84,350,304 +0.35(+1.53%)
Oct 24, 2018 23.48 23.52 22.80 22.90 98,785,792 -0.73(-3.07%)
Oct 23, 2018 23.07 23.78 22.82 23.62 117,090,672 -0.31(-1.32%)
Oct 22, 2018 24.76 24.79 23.88 23.94 102,849,552 -0.82(-3.32%)
Oct 19, 2018 24.60 24.94 24.45 24.76 73,548,328 +0.06(+0.25%)
Oct 18, 2018 25.07 25.27 24.60 24.70 88,476,840 -0.57(-2.25%)
Oct 17, 2018 24.80 25.52 24.62 25.27 90,426,000 +0.32(+1.30%)
Oct 16, 2018 24.69 24.99 24.39 24.94 100,507,024 +0.53(+2.19%)
Oct 15, 2018 24.91 25.02 24.17 24.41 131,002,640 -0.47(-1.90%)
Oct 12, 2018 25.35 25.39 24.25 24.88 116,980,360 +0.09(+0.35%)
Oct 11, 2018 25.26 25.57 24.71 24.80 127,411,368 -0.77(-3.01%)
Oct 10, 2018 26.21 26.34 25.54 25.57 101,070,448 -0.65(-2.47%)
Oct 09, 2018 26.26 26.40 26.12 26.21 67,322,320 -0.25(-0.96%)
Oct 08, 2018 26.27 26.60 26.15 26.47 54,289,636 +0.04(+0.13%)
Oct 05, 2018 26.75 26.80 26.27 26.43 59,395,276 -0.17(-0.66%)
Oct 04, 2018 26.38 26.92 26.35 26.61 82,685,400 +0.38(+1.43%)
Oct 03, 2018 26.06 26.38 25.98 26.23 69,849,568 +0.37(+1.42%)
Oct 02, 2018 25.86 25.98 25.59 25.86 49,094,020 -0.06(-0.24%)
Oct 01, 2018 25.95 26.18 25.83 25.92 61,634,960 +0.17(+0.64%)
Sep 28, 2018 25.92 26.10 25.72 25.76 85,445,824 -0.42(-1.60%)
Sep 27, 2018 26.44 26.50 26.17 26.18 52,459,964 -0.17(-0.63%)
Sep 26, 2018 26.85 26.88 26.28 26.34 66,175,284 -0.47(-1.76%)
Sep 25, 2018 26.97 27.14 26.75 26.82 46,807,020 -0.06(-0.23%)
Sep 24, 2018 27.09 27.28 26.81 26.88 52,138,664 -0.25(-0.93%)
Sep 21, 2018 27.40 27.43 27.08 27.13 98,352,312 -0.14(-0.51%)
Sep 20, 2018 27.37 27.43 27.23 27.27 95,334,584 +0.17(+0.61%)
Sep 19, 2018 26.34 27.28 26.34 27.10 105,973,376 +0.69(+2.61%)
Sep 18, 2018 26.52 26.58 26.34 26.41 57,073,988 -0.06(-0.23%)
Sep 17, 2018 26.53 26.66 26.36 26.47 40,052,060 -0.08(-0.30%)
Sep 14, 2018 26.34 26.57 26.33 26.55 38,594,020 +0.20(+0.76%)
Sep 13, 2018 26.69 26.82 26.30 26.35 67,531,656 -0.25(-0.95%)
Sep 12, 2018 27.00 27.07 26.56 26.61 68,017,184 -0.37(-1.36%)
Sep 11, 2018 26.86 27.02 26.84 26.97 60,693,044 +0.03(+0.10%)
Sep 10, 2018 27.00 27.10 26.89 26.95 39,058,368 -0.03(-0.13%)
Sep 07, 2018 27.10 27.21 26.78 26.98 56,161,816 +0.01(+0.03%)
Sep 06, 2018 27.15 27.20 26.87 26.97 48,773,736 -0.16(-0.58%)
Sep 05, 2018 27.03 27.18 26.95 27.13 55,752,044 +0.03(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.