Skip to main content

Bank of America (NY: BAC )

35.65 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.17 17.22 17.10 17.16 82,788,920 +0.13(+0.76%)
Oct 30, 2014 16.96 17.12 16.84 17.03 72,543,264 +0.04(+0.24%)
Oct 29, 2014 16.77 17.02 16.71 16.99 99,804,968 +0.19(+1.13%)
Oct 28, 2014 16.62 16.80 16.61 16.80 71,813,432 +0.21(+1.27%)
Oct 27, 2014 16.68 16.72 16.72 16.59 51,486,820 -0.13(-0.78%)
Oct 24, 2014 16.63 16.72 16.56 16.72 41,951,416 +0.12(+0.72%)
Oct 23, 2014 16.58 16.73 16.52 16.60 68,385,760 +0.20(+1.22%)
Oct 22, 2014 16.59 16.70 16.37 16.40 85,169,456 -0.20(-1.20%)
Oct 21, 2014 16.43 16.61 16.31 16.60 78,252,656 +0.34(+2.09%)
Oct 20, 2014 16.20 16.26 16.16 16.26 76,483,472 +0.05(+0.31%)
Oct 17, 2014 16.25 16.41 16.16 16.21 94,339,184 +0.13(+0.81%)
Oct 16, 2014 15.61 16.25 15.52 16.08 148,173,712 +0.32(+2.03%)
Oct 15, 2014 16.23 16.24 15.43 15.76 216,522,736 -0.76(-4.60%)
Oct 14, 2014 16.51 16.63 16.36 16.52 97,323,440 +0.12(+0.73%)
Oct 13, 2014 16.48 16.67 16.40 16.40 92,601,888 -0.08(-0.49%)
Oct 10, 2014 16.52 16.77 16.39 16.48 129,552,648 -0.11(-0.66%)
Oct 09, 2014 17.04 17.11 16.55 16.59 121,322,040 -0.53(-3.10%)
Oct 08, 2014 16.88 17.12 16.72 17.12 101,208,016 +0.24(+1.42%)
Oct 07, 2014 17.18 17.20 16.88 16.88 91,334,624 -0.41(-2.37%)
Oct 06, 2014 17.37 17.41 17.22 17.29 66,195,524 +0.00(+0.00%)
Oct 03, 2014 17.11 17.30 17.06 17.29 110,840,568 +0.41(+2.43%)
Oct 02, 2014 16.86 16.99 16.63 16.88 117,995,488 +0.06(+0.36%)
Oct 01, 2014 17.07 17.09 16.80 16.82 91,207,776 -0.23(-1.35%)
Sep 30, 2014 17.08 17.11 16.97 17.05 82,189,856 +0.04(+0.24%)
Sep 29, 2014 16.91 17.05 16.88 17.01 68,029,744 -0.02(-0.12%)
Sep 26, 2014 16.91 17.05 16.89 17.03 66,785,876 +0.18(+1.07%)
Sep 25, 2014 17.16 17.18 16.85 16.85 104,480,624 -0.33(-1.92%)
Sep 24, 2014 17.12 17.19 16.97 17.18 86,359,360 +0.13(+0.76%)
Sep 23, 2014 17.05 17.20 17.03 17.05 91,836,424 +0.02(+0.12%)
Sep 22, 2014 17.09 17.17 16.99 17.03 109,237,048 +0.08(+0.47%)
Sep 19, 2014 17.15 17.17 16.88 16.95 88,455,048 -0.09(-0.53%)
Sep 18, 2014 16.88 17.15 16.87 17.04 111,906,640 +0.27(+1.61%)
Sep 17, 2014 16.71 16.93 16.68 16.77 82,844,600 +0.06(+0.36%)
Sep 16, 2014 16.67 16.84 16.67 16.71 64,962,636 -0.03(-0.18%)
Sep 15, 2014 16.80 16.93 16.62 16.74 87,293,592 -0.05(-0.30%)
Sep 12, 2014 16.62 16.83 16.61 16.79 117,118,280 +0.22(+1.33%)
Sep 11, 2014 16.32 16.63 16.30 16.57 106,905,744 +0.21(+1.28%)
Sep 10, 2014 16.16 16.40 16.13 16.36 75,572,832 +0.22(+1.36%)
Sep 09, 2014 16.25 16.26 16.10 16.14 82,413,632 -0.21(-1.28%)
Sep 08, 2014 16.19 16.37 16.15 16.35 99,357,168 +0.33(+2.06%)
Sep 05, 2014 16.05 16.07 15.90 16.02 80,974,904 -0.09(-0.56%)
Sep 04, 2014 16.09 16.27 16.04 16.11 56,349,416 +0.01(+0.06%)
Sep 03, 2014 16.27 16.28 16.04 16.10 67,400,184 -0.17(-1.04%)
Sep 02, 2014 16.14 16.28 16.06 16.27 59,394,952 +0.18(+1.12%)
Aug 29, 2014 16.05 16.09 16.09 16.09 50,106,600 +0.08(+0.50%)
Aug 28, 2014 16.09 16.10 15.99 16.01 62,096,188 -0.19(-1.17%)
Aug 27, 2014 16.37 16.39 16.14 16.20 63,049,056 -0.13(-0.80%)
Aug 26, 2014 16.34 16.46 16.32 16.33 73,299,328 +0.04(+0.25%)
Aug 25, 2014 16.27 16.40 16.20 16.29 89,364,768 +0.16(+0.99%)
Aug 22, 2014 16.16 16.29 16.05 16.13 107,641,752 -0.03(-0.19%)
Aug 21, 2014 15.69 16.22 15.62 16.16 177,159,312 +0.64(+4.12%)
Aug 20, 2014 15.41 15.63 15.41 15.52 57,722,068 +0.07(+0.45%)
Aug 19, 2014 15.52 15.65 15.44 15.45 44,809,852 +0.00(+0.00%)
Aug 18, 2014 15.28 15.45 15.27 15.45 54,925,128 +0.23(+1.51%)
Aug 15, 2014 15.34 15.39 15.15 15.22 61,535,488 -0.10(-0.65%)
Aug 14, 2014 15.26 15.32 15.26 15.32 29,930,544 +0.07(+0.46%)
Aug 13, 2014 15.25 15.28 15.20 15.25 34,385,176 +0.04(+0.26%)
Aug 12, 2014 15.18 15.30 15.15 15.21 33,655,340 -0.01(-0.07%)
Aug 11, 2014 15.26 15.27 15.15 15.22 41,491,908 +0.02(+0.13%)
Aug 08, 2014 15.08 15.20 14.99 15.20 54,495,012 +0.08(+0.53%)
Aug 07, 2014 15.44 15.44 15.09 15.12 80,029,720 -0.08(-0.53%)
Aug 06, 2014 15.14 15.36 15.14 15.20 95,819,488 +0.20(+1.33%)
Aug 05, 2014 15.01 15.20 14.90 15.00 64,881,728 -0.05(-0.33%)
Aug 04, 2014 15.06 15.12 14.98 15.05 51,238,608 +0.07(+0.47%)
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.