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 (%)
Jul 30, 2021 35.88 36.18 35.45 35.74 49,592,528 -0.30(-0.83%)
Jul 29, 2021 35.92 36.32 35.75 36.04 46,190,856 +0.51(+1.44%)
Jul 28, 2021 35.59 35.87 35.18 35.53 46,495,280 +0.14(+0.39%)
Jul 27, 2021 35.15 35.63 34.91 35.39 41,980,564 -0.14(-0.39%)
Jul 26, 2021 35.09 35.63 35.09 35.53 34,597,588 +0.40(+1.14%)
Jul 23, 2021 35.59 35.66 35.00 35.13 52,221,040 -0.24(-0.68%)
Jul 22, 2021 35.74 35.78 35.11 35.37 56,564,036 -0.47(-1.30%)
Jul 21, 2021 35.45 36.13 35.39 35.84 53,558,868 +0.72(+2.04%)
Jul 20, 2021 34.35 35.52 34.11 35.12 63,809,604 +0.71(+2.06%)
Jul 19, 2021 34.09 34.71 34.02 34.41 89,309,496 -0.92(-2.61%)
Jul 16, 2021 36.55 36.61 35.03 35.33 64,895,772 -0.85(-2.34%)
Jul 15, 2021 35.77 36.65 35.71 36.18 58,695,908 -0.03(-0.08%)
Jul 14, 2021 36.44 36.85 35.21 36.21 113,376,240 -0.93(-2.51%)
Jul 13, 2021 37.72 37.72 36.88 37.14 58,307,856 -0.72(-1.90%)
Jul 12, 2021 37.08 38.03 36.93 37.86 45,702,920 +0.55(+1.47%)
Jul 09, 2021 36.95 37.50 36.71 37.31 47,100,124 +1.17(+3.25%)
Jul 08, 2021 35.99 36.56 35.86 36.14 56,912,904 -0.90(-2.44%)
Jul 07, 2021 36.87 37.27 36.68 37.04 46,681,048 -0.30(-0.80%)
Jul 06, 2021 38.03 38.09 37.15 37.34 51,051,308 -1.01(-2.62%)
Jul 02, 2021 38.55 38.64 38.30 38.34 31,116,202 -0.36(-0.94%)
Jul 01, 2021 38.73 38.86 38.39 38.71 30,084,784 +0.29(+0.75%)
Jun 30, 2021 37.98 38.53 37.94 38.42 31,295,220 +0.32(+0.83%)
Jun 29, 2021 38.79 39.09 37.97 38.10 41,335,496 -0.62(-1.61%)
Jun 28, 2021 38.63 38.74 38.30 38.73 36,822,252 -0.06(-0.14%)
Jun 25, 2021 38.46 38.98 38.05 38.78 57,071,296 +0.74(+1.93%)
Jun 24, 2021 37.68 38.21 37.44 38.05 39,835,220 +0.59(+1.57%)
Jun 23, 2021 37.42 37.66 37.34 37.46 34,364,996 +0.21(+0.58%)
Jun 22, 2021 37.16 37.51 36.60 37.24 47,333,700 +0.20(+0.55%)
Jun 21, 2021 36.45 37.07 36.37 37.04 51,614,540 +0.90(+2.50%)
Jun 18, 2021 36.35 36.62 35.86 36.14 110,296,720 -0.95(-2.56%)
Jun 17, 2021 39.15 39.23 37.01 37.09 86,606,384 -1.70(-4.37%)
Jun 16, 2021 38.46 39.12 37.90 38.78 68,521,040 +0.21(+0.56%)
Jun 15, 2021 38.46 38.73 38.11 38.57 42,119,660 +0.03(+0.07%)
Jun 14, 2021 39.00 39.05 38.26 38.54 38,682,864 -0.47(-1.19%)
Jun 11, 2021 38.96 39.03 38.68 39.01 33,487,566 +0.16(+0.41%)
Jun 10, 2021 39.84 40.03 38.78 38.85 43,041,360 -0.59(-1.49%)
Jun 09, 2021 39.57 39.82 39.24 39.43 45,427,832 -0.52(-1.31%)
Jun 08, 2021 39.94 40.29 39.53 39.96 45,369,932 -0.22(-0.56%)
Jun 07, 2021 40.32 40.43 40.12 40.18 30,470,522 -0.14(-0.35%)
Jun 04, 2021 40.29 40.43 39.91 40.32 39,914,964 +0.02(+0.05%)
Jun 03, 2021 39.85 40.52 39.77 40.30 50,417,512 +0.46(+1.15%)
Jun 02, 2021 39.99 40.06 39.53 39.84 36,829,764 +0.02(+0.05%)
Jun 01, 2021 39.85 40.16 39.68 39.83 46,206,568 +0.49(+1.25%)
May 28, 2021 39.58 39.63 39.02 39.33 41,502,400 -0.15(-0.38%)
May 27, 2021 39.42 39.76 39.08 39.48 57,072,128 +0.47(+1.21%)
May 26, 2021 38.99 39.20 38.66 39.01 44,539,392 +0.03(+0.07%)
May 25, 2021 39.61 40.14 38.91 38.98 56,902,312 -0.58(-1.45%)
May 24, 2021 39.51 39.70 39.20 39.56 33,806,988 +0.21(+0.54%)
May 21, 2021 38.99 39.53 38.87 39.34 43,372,256 +0.49(+1.27%)
May 20, 2021 38.88 39.09 38.47 38.85 39,733,388 -0.09(-0.24%)
May 19, 2021 38.65 38.97 38.33 38.94 45,980,860 -0.18(-0.45%)
May 18, 2021 39.62 39.85 39.10 39.12 40,812,384 -0.54(-1.36%)
May 17, 2021 39.19 39.76 39.12 39.66 35,183,496 +0.35(+0.90%)
May 14, 2021 39.03 39.42 38.90 39.31 33,336,438 +0.48(+1.24%)
May 13, 2021 37.91 39.05 37.84 38.82 45,269,884 +0.61(+1.60%)
May 12, 2021 39.32 39.49 38.08 38.21 51,201,440 -0.36(-0.94%)
May 11, 2021 38.55 39.29 38.36 38.57 46,288,360 -0.45(-1.14%)
May 10, 2021 39.44 39.84 39.00 39.02 44,465,668 -0.12(-0.31%)
May 07, 2021 38.16 39.20 38.15 39.14 42,299,432 +0.16(+0.40%)
May 06, 2021 38.49 39.03 38.27 38.98 42,056,208 +0.58(+1.50%)
May 05, 2021 38.34 38.56 37.82 38.41 40,391,776 +0.36(+0.95%)
May 04, 2021 37.34 38.12 36.91 38.04 58,041,828 +0.41(+1.08%)
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.