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 (%)
Dec 31, 2020 27.99 27.99 27.99 28,520,982 +0.30(+1.10%)
Dec 30, 2020 27.70 27.90 27.64 27.68 28,520,982 -0.03(-0.10%)
Dec 29, 2020 27.86 27.93 27.64 27.71 36,017,972 -0.11(-0.40%)
Dec 28, 2020 27.91 28.21 27.69 27.82 35,534,488 +0.16(+0.57%)
Dec 24, 2020 27.95 27.95 27.46 27.66 24,511,452 -0.08(-0.30%)
Dec 23, 2020 27.14 28.02 27.08 27.75 56,780,904 +0.78(+2.88%)
Dec 22, 2020 27.50 27.50 26.93 26.97 42,299,036 -0.53(-1.91%)
Dec 21, 2020 26.87 27.69 26.53 27.50 101,101,216 +1.02(+3.87%)
Dec 18, 2020 26.68 26.87 26.38 26.47 89,693,776 -0.15(-0.56%)
Dec 17, 2020 26.51 26.70 26.34 26.62 46,722,020 +0.10(+0.38%)
Dec 16, 2020 26.59 26.61 26.26 26.52 45,971,424 +0.07(+0.28%)
Dec 15, 2020 26.18 26.61 26.08 26.44 47,299,136 +0.39(+1.49%)
Dec 14, 2020 26.70 26.74 25.98 26.06 43,554,728 -0.32(-1.23%)
Dec 11, 2020 26.48 26.54 26.13 26.38 43,904,484 -0.50(-1.86%)
Dec 10, 2020 26.43 26.90 26.29 26.88 63,689,144 +0.29(+1.08%)
Dec 09, 2020 27.01 27.01 26.55 26.59 59,419,208 -0.12(-0.45%)
Dec 08, 2020 26.65 26.92 26.56 26.71 36,612,484 -0.15(-0.55%)
Dec 07, 2020 26.68 26.92 26.48 26.86 45,661,416 -0.18(-0.68%)
Dec 04, 2020 26.96 27.17 26.78 27.04 71,683,992 +0.35(+1.31%)
Dec 03, 2020 26.72 26.87 26.43 26.69 58,459,408 +0.03(+0.10%)
Dec 02, 2020 26.33 26.78 26.18 26.67 49,248,344 +0.34(+1.29%)
Dec 01, 2020 26.37 26.65 26.31 26.33 54,767,336 +0.49(+1.88%)
Nov 30, 2020 26.35 26.48 25.78 25.84 69,199,128 -0.76(-2.86%)
Nov 27, 2020 26.58 26.70 26.44 26.60 28,303,334 -0.04(-0.14%)
Nov 25, 2020 26.34 26.65 26.13 26.64 62,390,048 +0.05(+0.17%)
Nov 24, 2020 25.63 26.60 25.62 26.59 87,489,664 +1.46(+5.81%)
Nov 23, 2020 24.88 25.25 24.83 25.13 49,360,660 +0.53(+2.16%)
Nov 20, 2020 24.54 24.73 24.44 24.60 44,177,572 -0.16(-0.63%)
Nov 19, 2020 24.71 24.78 24.45 24.76 50,473,984 +0.00(+0.00%)
Nov 18, 2020 25.35 25.63 24.74 24.76 59,227,736 -0.52(-2.07%)
Nov 17, 2020 25.00 25.33 24.78 25.28 50,529,916 -0.03(-0.11%)
Nov 16, 2020 25.56 25.69 24.94 25.31 62,514,088 +0.53(+2.15%)
Nov 13, 2020 24.67 24.97 24.55 24.78 57,162,680 +0.28(+1.16%)
Nov 12, 2020 24.63 24.68 24.14 24.49 74,010,248 -0.60(-2.38%)
Nov 11, 2020 25.46 25.48 24.89 25.09 52,659,208 -0.29(-1.16%)
Nov 10, 2020 25.23 25.47 24.94 25.38 84,590,200 +0.14(+0.55%)
Nov 09, 2020 24.41 25.94 24.13 25.24 194,241,248 +2.94(+13.16%)
Nov 06, 2020 22.88 22.90 22.23 22.31 60,433,340 -0.28(-1.22%)
Nov 05, 2020 21.93 22.75 21.89 22.58 81,360,016 +0.83(+3.80%)
Nov 04, 2020 21.92 22.15 21.34 21.76 96,647,800 -0.90(-3.97%)
Nov 03, 2020 22.55 22.89 22.49 22.66 70,765,048 +0.56(+2.53%)
Nov 02, 2020 21.92 22.26 21.54 22.10 65,077,452 +0.35(+1.60%)
Oct 30, 2020 21.55 21.88 21.33 21.75 72,470,552 +0.15(+0.68%)
Oct 29, 2020 21.44 21.79 21.22 21.60 62,625,672 +0.01(+0.04%)
Oct 28, 2020 21.48 21.71 21.22 21.59 89,282,080 -0.29(-1.34%)
Oct 27, 2020 22.29 22.38 21.85 21.89 59,902,456 -0.63(-2.81%)
Oct 26, 2020 22.45 22.55 22.16 22.52 64,742,252 -0.33(-1.45%)
Oct 23, 2020 23.16 23.18 22.67 22.85 55,587,072 +0.03(+0.12%)
Oct 22, 2020 22.07 22.86 22.02 22.82 60,286,004 +0.75(+3.41%)
Oct 21, 2020 22.22 22.33 22.03 22.07 45,255,956 -0.08(-0.37%)
Oct 20, 2020 21.92 22.46 21.91 22.15 68,069,488 +0.39(+1.77%)
Oct 19, 2020 22.30 22.32 21.74 21.77 55,929,768 -0.48(-2.14%)
Oct 16, 2020 22.21 22.34 21.97 22.24 63,597,312 +0.08(+0.37%)
Oct 15, 2020 21.65 22.21 21.55 22.16 72,777,688 +0.49(+2.24%)
Oct 14, 2020 22.34 22.56 21.65 21.67 138,932,480 -1.22(-5.33%)
Oct 13, 2020 23.53 23.56 22.79 22.89 66,655,428 -0.67(-2.84%)
Oct 12, 2020 23.22 23.70 23.16 23.56 52,684,648 +0.29(+1.26%)
Oct 09, 2020 23.25 23.39 22.98 23.27 48,507,832 +0.11(+0.48%)
Oct 08, 2020 22.89 23.22 22.77 23.16 56,741,976 +0.33(+1.45%)
Oct 07, 2020 22.60 23.04 22.57 22.83 51,909,668 +0.47(+2.09%)
Oct 06, 2020 22.87 23.11 22.28 22.36 73,580,568 -0.23(-1.02%)
Oct 05, 2020 22.50 22.67 22.37 22.59 48,364,588 +0.38(+1.69%)
Oct 02, 2020 21.69 22.42 21.63 22.22 56,322,348 +0.10(+0.46%)
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.