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 (%)
Jan 31, 2020 29.74 29.83 29.36 29.52 60,994,000 -0.58(-1.94%)
Jan 30, 2020 29.40 30.14 29.38 30.10 56,159,016 +0.42(+1.42%)
Jan 29, 2020 29.97 30.07 29.66 29.68 41,607,840 -0.21(-0.69%)
Jan 28, 2020 29.69 30.11 29.62 29.89 43,159,320 +0.35(+1.19%)
Jan 27, 2020 29.29 29.79 29.20 29.54 63,463,752 -0.62(-2.06%)
Jan 24, 2020 30.68 30.70 29.92 30.16 53,155,836 -0.52(-1.70%)
Jan 23, 2020 30.73 30.81 30.33 30.68 50,819,256 -0.22(-0.70%)
Jan 22, 2020 30.91 30.98 30.78 30.90 43,236,244 +0.09(+0.29%)
Jan 21, 2020 30.95 31.04 30.77 30.81 56,491,748 -0.40(-1.30%)
Jan 17, 2020 31.40 31.43 31.11 31.21 60,227,532 -0.01(-0.03%)
Jan 16, 2020 31.38 31.46 31.11 31.22 55,940,504 +0.04(+0.14%)
Jan 15, 2020 31.26 31.28 30.88 31.17 83,095,352 -0.66(-2.06%)
Jan 14, 2020 31.74 32.07 31.57 31.83 74,199,184 +0.31(+0.97%)
Jan 13, 2020 31.33 31.53 31.17 31.53 42,211,328 +0.29(+0.92%)
Jan 10, 2020 31.47 31.53 31.17 31.24 44,195,996 -0.26(-0.83%)
Jan 09, 2020 31.74 31.77 31.42 31.50 44,330,528 +0.05(+0.17%)
Jan 08, 2020 31.09 31.64 31.07 31.44 50,398,288 +0.31(+1.01%)
Jan 07, 2020 31.20 31.40 31.05 31.13 37,980,616 -0.21(-0.66%)
Jan 06, 2020 30.94 31.38 30.91 31.34 46,914,424 -0.04(-0.14%)
Jan 03, 2020 31.45 31.61 31.26 31.38 56,454,804 -0.67(-2.08%)
Jan 02, 2020 31.79 32.07 31.73 32.05 41,831,116 +0.38(+1.19%)
Dec 31, 2019 31.50 31.71 31.44 31.67 32,958,104 +0.06(+0.20%)
Dec 30, 2019 31.98 32.06 31.55 31.61 34,147,444 -0.18(-0.57%)
Dec 27, 2019 32.10 32.12 31.71 31.79 31,273,700 -0.15(-0.48%)
Dec 26, 2019 31.76 31.98 31.73 31.94 30,018,182 +0.27(+0.85%)
Dec 24, 2019 31.64 31.72 31.58 31.67 15,353,039 +0.04(+0.14%)
Dec 23, 2019 31.51 31.64 31.43 31.62 37,806,704 +0.19(+0.60%)
Dec 20, 2019 31.69 31.69 31.39 31.44 121,671,272 +0.01(+0.03%)
Dec 19, 2019 31.61 31.68 31.37 31.43 50,500,468 -0.14(-0.46%)
Dec 18, 2019 31.57 31.71 31.52 31.57 54,224,220 +0.06(+0.20%)
Dec 17, 2019 31.34 31.71 31.24 31.51 56,540,184 +0.31(+0.98%)
Dec 16, 2019 31.43 31.55 31.20 31.20 56,469,612 +0.23(+0.75%)
Dec 13, 2019 31.19 31.44 30.88 30.97 53,991,588 -0.22(-0.69%)
Dec 12, 2019 30.37 31.30 30.28 31.18 72,221,472 +0.94(+3.09%)
Dec 11, 2019 30.10 30.36 30.10 30.25 47,939,580 +0.10(+0.33%)
Dec 10, 2019 30.03 30.24 29.94 30.15 46,664,336 +0.02(+0.06%)
Dec 09, 2019 30.12 30.30 30.07 30.13 36,670,204 -0.14(-0.47%)
Dec 06, 2019 30.28 30.39 30.19 30.28 56,635,524 +0.52(+1.75%)
Dec 05, 2019 29.82 29.87 29.67 29.75 42,597,908 +0.11(+0.36%)
Dec 04, 2019 29.58 29.78 29.38 29.65 52,157,216 +0.28(+0.94%)
Dec 03, 2019 29.40 29.42 29.11 29.37 65,956,132 -0.53(-1.76%)
Dec 02, 2019 29.91 30.18 29.82 29.90 52,747,380 +0.10(+0.33%)
Nov 29, 2019 29.84 29.98 29.73 29.80 21,808,270 -0.09(-0.30%)
Nov 27, 2019 29.95 30.05 29.79 29.89 35,901,856 +0.03(+0.09%)
Nov 26, 2019 29.85 29.87 29.62 29.86 56,610,048 -0.07(-0.24%)
Nov 25, 2019 29.81 29.97 29.74 29.93 56,176,272 +0.26(+0.87%)
Nov 22, 2019 29.48 29.80 29.46 29.67 43,367,408 +0.30(+1.04%)
Nov 21, 2019 29.23 29.55 29.18 29.37 47,839,784 +0.13(+0.46%)
Nov 20, 2019 29.32 29.36 28.99 29.23 48,766,432 -0.22(-0.76%)
Nov 19, 2019 29.62 29.65 29.35 29.46 37,105,420 -0.02(-0.06%)
Nov 18, 2019 29.39 29.54 29.29 29.48 34,813,180 +0.03(+0.09%)
Nov 15, 2019 29.44 29.48 29.24 29.45 40,707,920 +0.21(+0.70%)
Nov 14, 2019 29.23 29.39 29.06 29.24 39,756,532 -0.08(-0.27%)
Nov 13, 2019 29.26 29.41 29.05 29.32 54,767,100 -0.27(-0.91%)
Nov 12, 2019 29.63 29.80 29.50 29.59 41,676,240 -0.08(-0.27%)
Nov 11, 2019 29.54 29.74 29.49 29.67 31,067,558 -0.07(-0.24%)
Nov 08, 2019 29.57 29.75 29.45 29.74 43,305,796 +0.03(+0.09%)
Nov 07, 2019 29.61 30.05 29.52 29.72 76,345,584 +0.39(+1.34%)
Nov 06, 2019 29.30 29.57 29.22 29.32 53,118,548 -0.03(-0.09%)
Nov 05, 2019 29.07 29.59 29.07 29.35 76,909,080 +0.41(+1.42%)
Nov 04, 2019 28.83 29.07 28.71 28.94 60,592,752 +0.50(+1.76%)
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.