Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.09 28.28 27.56 27.96 55,269,528 -0.31(-1.11%)
Oct 30, 2019 28.63 28.63 28.20 28.28 50,598,004 -0.40(-1.40%)
Oct 29, 2019 28.56 28.74 28.45 28.68 53,955,424 +0.21(+0.72%)
Oct 28, 2019 28.59 28.82 28.39 28.47 65,733,896 +0.11(+0.38%)
Oct 25, 2019 28.05 28.48 28.03 28.37 48,866,744 +0.32(+1.15%)
Oct 24, 2019 28.13 28.19 27.90 28.05 44,290,340 -0.05(-0.19%)
Oct 23, 2019 27.84 28.12 27.80 28.10 53,781,840 +0.20(+0.70%)
Oct 22, 2019 27.70 28.05 27.50 27.90 65,918,256 +0.16(+0.58%)
Oct 21, 2019 27.43 27.86 27.39 27.74 68,958,896 +0.60(+2.21%)
Oct 18, 2019 26.95 27.27 26.92 27.14 54,652,116 +0.08(+0.30%)
Oct 17, 2019 27.10 27.31 26.83 27.06 62,221,748 +0.08(+0.30%)
Oct 16, 2019 27.20 27.47 26.96 26.98 97,801,352 +0.39(+1.48%)
Oct 15, 2019 26.24 27.04 26.03 26.59 88,257,968 +0.53(+2.02%)
Oct 14, 2019 25.70 26.08 25.69 26.06 40,688,776 +0.21(+0.80%)
Oct 11, 2019 25.93 26.24 25.81 25.85 78,928,776 +0.41(+1.62%)
Oct 10, 2019 25.08 25.71 25.08 25.44 54,972,800 +0.50(+2.01%)
Oct 09, 2019 24.89 25.10 24.82 24.94 42,200,428 +0.23(+0.94%)
Oct 08, 2019 24.92 24.97 24.56 24.71 65,359,116 -0.61(-2.40%)
Oct 07, 2019 25.34 25.60 25.20 25.32 41,182,156 -0.05(-0.21%)
Oct 04, 2019 24.91 25.39 24.90 25.37 47,916,960 +0.50(+2.01%)
Oct 03, 2019 24.83 24.93 24.29 24.87 60,238,980 -0.03(-0.11%)
Oct 02, 2019 25.22 25.31 24.87 24.90 59,017,288 -0.54(-2.11%)
Oct 01, 2019 26.33 26.39 25.41 25.43 55,669,528 -0.65(-2.50%)
Sep 30, 2019 26.36 26.40 26.00 26.09 43,861,572 -0.16(-0.61%)
Sep 27, 2019 26.30 26.57 26.12 26.25 46,236,892 +0.20(+0.76%)
Sep 26, 2019 26.12 26.23 25.98 26.05 37,175,288 -0.11(-0.41%)
Sep 25, 2019 25.74 26.30 25.74 26.16 51,380,580 +0.30(+1.18%)
Sep 24, 2019 26.47 26.51 25.70 25.85 72,725,688 -0.55(-2.07%)
Sep 23, 2019 26.21 26.49 26.09 26.40 58,401,536 -0.06(-0.24%)
Sep 20, 2019 26.80 26.95 26.44 26.46 187,625,616 -0.21(-0.77%)
Sep 19, 2019 26.83 26.92 26.61 26.67 49,317,048 -0.16(-0.60%)
Sep 18, 2019 26.62 26.96 26.43 26.83 74,630,528 +0.05(+0.20%)
Sep 17, 2019 26.70 26.85 26.46 26.78 54,293,796 -0.17(-0.63%)
Sep 16, 2019 26.54 26.98 26.51 26.95 48,494,048 -0.04(-0.13%)
Sep 13, 2019 26.83 27.12 26.71 26.98 89,071,144 +0.45(+1.69%)
Sep 12, 2019 26.13 26.65 25.85 26.53 81,552,272 +0.19(+0.71%)
Sep 11, 2019 26.27 26.36 25.85 26.35 60,273,992 +0.10(+0.37%)
Sep 10, 2019 25.84 26.25 25.77 26.25 79,459,784 +0.64(+2.51%)
Sep 09, 2019 25.04 25.80 25.01 25.60 76,735,848 +0.80(+3.25%)
Sep 06, 2019 25.06 25.12 24.66 24.80 62,678,660 -0.35(-1.39%)
Sep 05, 2019 24.91 25.43 24.86 25.15 70,919,416 +0.72(+2.97%)
Sep 04, 2019 24.27 24.50 24.13 24.42 46,005,856 +0.39(+1.63%)
Sep 03, 2019 24.17 24.19 23.64 24.03 57,124,796 -0.41(-1.67%)
Aug 30, 2019 24.43 24.60 24.30 24.44 46,523,176 +0.16(+0.66%)
Aug 29, 2019 23.99 24.39 23.92 24.28 62,505,700 +0.43(+1.79%)
Aug 28, 2019 23.30 24.06 23.29 23.85 51,680,344 +0.34(+1.44%)
Aug 27, 2019 23.86 23.90 23.35 23.52 59,135,040 -0.28(-1.16%)
Aug 26, 2019 23.72 23.81 23.54 23.79 46,711,352 +0.28(+1.17%)
Aug 23, 2019 23.94 24.18 23.33 23.52 92,181,368 -0.64(-2.65%)
Aug 22, 2019 24.07 24.25 23.95 24.16 55,568,812 +0.23(+0.97%)
Aug 21, 2019 23.93 24.06 23.80 23.93 53,799,328 +0.19(+0.79%)
Aug 20, 2019 24.01 24.04 23.72 23.74 53,662,600 -0.49(-2.02%)
Aug 19, 2019 24.56 24.61 24.11 24.23 50,600,448 +0.21(+0.89%)
Aug 16, 2019 23.57 24.09 23.49 24.01 79,736,008 +0.69(+2.97%)
Aug 15, 2019 23.61 23.84 23.29 23.32 78,982,712 -0.15(-0.64%)
Aug 14, 2019 23.93 24.06 23.35 23.47 119,918,160 -1.16(-4.69%)
Aug 13, 2019 24.49 25.10 24.33 24.63 78,811,904 +0.07(+0.29%)
Aug 12, 2019 24.73 24.74 24.40 24.56 59,663,248 -0.61(-2.44%)
Aug 09, 2019 25.12 25.34 24.85 25.17 60,216,548 -0.04(-0.18%)
Aug 08, 2019 24.97 25.31 24.94 25.21 59,798,476 +0.44(+1.76%)
Aug 07, 2019 24.53 24.81 24.09 24.78 84,845,048 -0.47(-1.86%)
Aug 06, 2019 25.24 25.31 24.60 25.25 73,281,360 +0.30(+1.21%)
Aug 05, 2019 25.35 25.45 24.62 24.95 108,274,784 -1.15(-4.42%)
Aug 02, 2019 26.08 26.21 25.69 26.10 64,710,656 -0.10(-0.37%)
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.