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 30, 2020 21.55 21.88 21.32 21.75 72,472,648 +0.15(+0.68%)
Oct 29, 2020 21.43 21.79 21.21 21.60 62,627,480 +0.01(+0.04%)
Oct 28, 2020 21.48 21.71 21.21 21.59 89,284,656 -0.29(-1.34%)
Oct 27, 2020 22.29 22.38 21.85 21.88 59,904,184 -0.63(-2.81%)
Oct 26, 2020 22.45 22.55 22.16 22.52 64,744,120 -0.33(-1.45%)
Oct 23, 2020 23.16 23.18 22.67 22.85 55,588,672 +0.03(+0.12%)
Oct 22, 2020 22.07 22.86 22.02 22.82 60,287,740 +0.75(+3.41%)
Oct 21, 2020 22.22 22.33 22.03 22.07 45,257,264 -0.08(-0.37%)
Oct 20, 2020 21.92 22.46 21.91 22.15 68,071,448 +0.39(+1.77%)
Oct 19, 2020 22.30 22.32 21.74 21.77 55,931,380 -0.48(-2.15%)
Oct 16, 2020 22.21 22.34 21.97 22.24 63,599,148 +0.08(+0.37%)
Oct 15, 2020 21.65 22.21 21.54 22.16 72,779,784 +0.49(+2.24%)
Oct 14, 2020 22.34 22.56 21.65 21.67 138,936,496 -1.22(-5.33%)
Oct 13, 2020 23.53 23.56 22.79 22.89 66,657,348 -0.67(-2.84%)
Oct 12, 2020 23.21 23.70 23.16 23.56 52,686,168 +0.29(+1.26%)
Oct 09, 2020 23.25 23.39 22.98 23.27 48,509,228 +0.11(+0.48%)
Oct 08, 2020 22.89 23.21 22.77 23.16 56,743,612 +0.33(+1.45%)
Oct 07, 2020 22.60 23.04 22.57 22.83 51,911,164 +0.47(+2.09%)
Oct 06, 2020 22.87 23.11 22.28 22.36 73,582,696 -0.23(-1.02%)
Oct 05, 2020 22.50 22.67 22.37 22.59 48,365,984 +0.38(+1.69%)
Oct 02, 2020 21.69 22.42 21.63 22.21 56,323,972 +0.10(+0.46%)
Oct 01, 2020 22.27 22.40 21.89 22.11 48,786,652 +0.01(+0.04%)
Sep 30, 2020 21.82 22.32 21.81 22.10 61,261,008 +0.29(+1.35%)
Sep 29, 2020 22.00 22.01 21.58 21.81 49,806,928 -0.29(-1.33%)
Sep 28, 2020 21.91 22.31 21.83 22.10 52,299,072 +0.55(+2.55%)
Sep 25, 2020 21.36 21.61 21.22 21.55 45,893,564 +0.14(+0.64%)
Sep 24, 2020 21.45 21.86 21.06 21.42 58,350,336 +0.07(+0.34%)
Sep 23, 2020 22.11 22.26 21.34 21.34 65,281,496 -0.62(-2.84%)
Sep 22, 2020 22.27 22.56 21.85 21.97 74,806,408 -0.49(-2.17%)
Sep 21, 2020 22.55 22.74 22.05 22.45 81,938,888 -0.68(-2.94%)
Sep 18, 2020 23.08 23.47 23.03 23.13 102,503,504 -0.13(-0.55%)
Sep 17, 2020 23.06 23.38 23.03 23.26 53,230,564 -0.23(-0.98%)
Sep 16, 2020 23.20 23.77 22.99 23.49 70,409,616 +0.29(+1.27%)
Sep 15, 2020 23.65 23.70 23.11 23.20 69,529,624 -0.43(-1.82%)
Sep 14, 2020 23.55 23.85 23.44 23.63 52,084,204 +0.23(+0.98%)
Sep 11, 2020 23.14 23.47 23.02 23.40 51,993,260 +0.33(+1.43%)
Sep 10, 2020 23.58 23.76 23.01 23.07 61,646,908 -0.34(-1.45%)
Sep 09, 2020 23.53 23.60 23.15 23.41 58,627,764 +0.03(+0.12%)
Sep 08, 2020 23.99 24.15 23.30 23.38 81,680,112 -0.97(-3.99%)
Sep 04, 2020 24.10 24.55 23.67 24.35 108,568,984 +0.81(+3.43%)
Sep 03, 2020 24.04 24.43 23.36 23.55 93,852,840 -0.17(-0.70%)
Sep 02, 2020 23.26 23.84 23.23 23.71 62,844,176 +0.28(+1.21%)
Sep 01, 2020 23.31 23.60 23.15 23.43 50,611,748 +0.01(+0.04%)
Aug 31, 2020 23.77 23.82 23.41 23.42 54,198,536 -0.55(-2.28%)
Aug 28, 2020 24.06 24.12 23.68 23.97 50,992,464 +0.23(+0.96%)
Aug 27, 2020 23.23 23.89 23.18 23.74 58,062,720 +0.45(+1.92%)
Aug 26, 2020 23.64 23.64 23.27 23.29 43,277,552 -0.40(-1.69%)
Aug 25, 2020 23.73 23.87 23.45 23.69 62,855,628 +0.28(+1.21%)
Aug 24, 2020 22.98 23.42 22.82 23.41 59,848,984 +0.65(+2.84%)
Aug 21, 2020 22.76 23.17 22.69 22.76 60,369,044 -0.11(-0.48%)
Aug 20, 2020 22.93 23.08 22.80 22.87 54,157,644 -0.36(-1.57%)
Aug 19, 2020 23.38 23.77 23.14 23.24 65,650,444 -0.03(-0.12%)
Aug 18, 2020 23.57 23.68 23.20 23.26 50,292,868 -0.34(-1.43%)
Aug 17, 2020 23.97 24.07 23.55 23.60 63,065,324 -0.52(-2.15%)
Aug 14, 2020 23.75 24.29 23.62 24.12 55,892,944 +0.11(+0.46%)
Aug 13, 2020 24.14 24.30 23.82 24.01 61,365,776 -0.35(-1.42%)
Aug 12, 2020 25.04 25.12 24.07 24.36 68,042,392 -0.17(-0.71%)
Aug 11, 2020 24.86 25.29 24.40 24.53 89,343,368 +0.33(+1.36%)
Aug 10, 2020 23.97 24.43 23.88 24.20 70,290,160 +0.41(+1.72%)
Aug 07, 2020 23.09 23.87 23.02 23.79 69,525,704 +0.58(+2.51%)
Aug 06, 2020 23.19 23.39 23.04 23.21 57,030,940 +0.07(+0.32%)
Aug 05, 2020 23.07 23.32 23.01 23.14 56,655,724 +0.35(+1.52%)
Aug 04, 2020 22.74 22.84 22.65 22.79 41,657,616 +0.02(+0.08%)
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.