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 60,992,248 -0.58(-1.94%)
Jan 30, 2020 29.40 30.14 29.38 30.11 56,157,400 +0.42(+1.42%)
Jan 29, 2020 29.97 30.07 29.66 29.68 41,606,644 -0.21(-0.69%)
Jan 28, 2020 29.69 30.11 29.62 29.89 43,158,080 +0.35(+1.19%)
Jan 27, 2020 29.29 29.79 29.20 29.54 63,461,928 -0.62(-2.06%)
Jan 24, 2020 30.68 30.70 29.92 30.16 53,154,308 -0.52(-1.70%)
Jan 23, 2020 30.73 30.81 30.33 30.68 50,817,796 -0.22(-0.70%)
Jan 22, 2020 30.91 30.98 30.78 30.90 43,235,000 +0.09(+0.29%)
Jan 21, 2020 30.95 31.04 30.77 30.81 56,490,124 -0.40(-1.30%)
Jan 17, 2020 31.40 31.43 31.11 31.21 60,225,800 -0.01(-0.03%)
Jan 16, 2020 31.38 31.46 31.11 31.22 55,938,892 +0.05(+0.14%)
Jan 15, 2020 31.26 31.28 30.88 31.18 83,092,960 -0.66(-2.06%)
Jan 14, 2020 31.74 32.08 31.57 31.83 74,197,048 +0.31(+0.97%)
Jan 13, 2020 31.33 31.54 31.17 31.53 42,210,116 +0.29(+0.92%)
Jan 10, 2020 31.47 31.54 31.17 31.24 44,194,724 -0.26(-0.83%)
Jan 09, 2020 31.74 31.77 31.42 31.50 44,329,256 +0.05(+0.17%)
Jan 08, 2020 31.09 31.64 31.07 31.45 50,396,840 +0.31(+1.01%)
Jan 07, 2020 31.20 31.40 31.05 31.13 37,979,524 -0.21(-0.66%)
Jan 06, 2020 30.94 31.38 30.91 31.34 46,913,076 -0.04(-0.14%)
Jan 03, 2020 31.45 31.61 31.26 31.38 56,453,180 -0.67(-2.08%)
Jan 02, 2020 31.79 32.07 31.73 32.05 41,829,912 +0.38(+1.19%)
Dec 31, 2019 31.50 31.71 31.45 31.67 32,957,156 +0.06(+0.20%)
Dec 30, 2019 31.99 32.06 31.55 31.61 34,146,464 -0.18(-0.57%)
Dec 27, 2019 32.10 32.12 31.71 31.79 31,272,800 -0.15(-0.48%)
Dec 26, 2019 31.76 31.98 31.73 31.94 30,017,320 +0.27(+0.85%)
Dec 24, 2019 31.64 31.72 31.58 31.67 15,352,597 +0.05(+0.14%)
Dec 23, 2019 31.51 31.64 31.43 31.63 37,805,616 +0.19(+0.60%)
Dec 20, 2019 31.69 31.69 31.39 31.44 121,667,776 +0.01(+0.03%)
Dec 19, 2019 31.61 31.68 31.37 31.43 50,499,016 -0.14(-0.46%)
Dec 18, 2019 31.57 31.72 31.52 31.57 54,222,660 +0.06(+0.20%)
Dec 17, 2019 31.34 31.72 31.24 31.51 56,538,556 +0.31(+0.98%)
Dec 16, 2019 31.43 31.55 31.20 31.20 56,467,988 +0.23(+0.75%)
Dec 13, 2019 31.19 31.44 30.88 30.97 53,990,036 -0.22(-0.69%)
Dec 12, 2019 30.38 31.30 30.29 31.18 72,219,400 +0.94(+3.09%)
Dec 11, 2019 30.11 30.36 30.11 30.25 47,938,204 +0.10(+0.33%)
Dec 10, 2019 30.03 30.24 29.94 30.15 46,662,996 +0.02(+0.06%)
Dec 09, 2019 30.12 30.30 30.07 30.13 36,669,148 -0.14(-0.48%)
Dec 06, 2019 30.29 30.39 30.19 30.28 56,633,892 +0.52(+1.75%)
Dec 05, 2019 29.82 29.87 29.67 29.76 42,596,684 +0.11(+0.36%)
Dec 04, 2019 29.58 29.78 29.38 29.65 52,155,716 +0.28(+0.94%)
Dec 03, 2019 29.40 29.42 29.11 29.37 65,954,236 -0.53(-1.77%)
Dec 02, 2019 29.92 30.18 29.82 29.90 52,745,860 +0.10(+0.33%)
Nov 29, 2019 29.84 29.98 29.73 29.80 21,807,642 -0.09(-0.30%)
Nov 27, 2019 29.95 30.05 29.79 29.89 35,900,820 +0.03(+0.09%)
Nov 26, 2019 29.85 29.87 29.62 29.86 56,608,416 -0.07(-0.24%)
Nov 25, 2019 29.81 29.97 29.75 29.93 56,174,656 +0.26(+0.87%)
Nov 22, 2019 29.48 29.80 29.46 29.67 43,366,160 +0.30(+1.04%)
Nov 21, 2019 29.24 29.55 29.18 29.37 47,838,408 +0.13(+0.46%)
Nov 20, 2019 29.33 29.36 28.99 29.24 48,765,028 -0.22(-0.76%)
Nov 19, 2019 29.62 29.65 29.35 29.46 37,104,352 -0.02(-0.06%)
Nov 18, 2019 29.39 29.54 29.29 29.48 34,812,176 +0.03(+0.09%)
Nov 15, 2019 29.44 29.48 29.24 29.45 40,706,748 +0.21(+0.70%)
Nov 14, 2019 29.24 29.39 29.06 29.24 39,755,388 -0.08(-0.27%)
Nov 13, 2019 29.26 29.41 29.05 29.33 54,765,524 -0.27(-0.91%)
Nov 12, 2019 29.63 29.80 29.50 29.59 41,675,040 -0.08(-0.27%)
Nov 11, 2019 29.54 29.74 29.49 29.67 31,066,664 -0.07(-0.24%)
Nov 08, 2019 29.58 29.75 29.45 29.75 43,304,548 +0.03(+0.09%)
Nov 07, 2019 29.61 30.05 29.52 29.72 76,343,384 +0.39(+1.34%)
Nov 06, 2019 29.30 29.57 29.22 29.33 53,117,020 -0.03(-0.09%)
Nov 05, 2019 29.07 29.59 29.07 29.35 76,906,864 +0.41(+1.42%)
Nov 04, 2019 28.83 29.07 28.71 28.94 60,591,008 +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.