Skip to main content

Bank of America (NY: BAC )

37.79 -0.02 (-0.05%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.63 20.78 20.60 20.63 72,804,560 +0.08(+0.37%)
Jul 28, 2017 20.57 20.71 20.49 20.55 58,628,256 -0.07(-0.33%)
Jul 27, 2017 20.75 20.91 20.56 20.62 73,501,624 -0.09(-0.41%)
Jul 26, 2017 21.10 21.10 20.64 20.71 76,762,856 -0.23(-1.10%)
Jul 25, 2017 20.94 100,721,376 +0.49(+2.38%)
Jul 24, 2017 20.30 20.55 20.29 20.45 60,070,064 +0.09(+0.46%)
Jul 21, 2017 20.39 20.49 20.24 20.36 77,077,264 -0.12(-0.59%)
Jul 20, 2017 20.54 20.63 20.38 20.48 73,402,616 -0.10(-0.50%)
Jul 19, 2017 20.57 20.70 20.36 20.58 86,657,360 +0.14(+0.67%)
Jul 18, 2017 20.45 20.58 20.19 20.44 126,242,408 -0.10(-0.50%)
Jul 17, 2017 20.71 20.71 20.47 20.54 95,170,936 -0.16(-0.78%)
Jul 14, 2017 20.70 20.80 20.40 20.71 108,298,600 -0.35(-1.67%)
Jul 13, 2017 20.89 21.07 20.84 21.06 64,880,704 +0.23(+1.11%)
Jul 12, 2017 20.89 21.04 20.78 20.83 80,306,328 -0.21(-1.02%)
Jul 11, 2017 21.28 21.30 20.92 21.04 81,123,256 -0.25(-1.17%)
Jul 10, 2017 21.14 21.37 21.07 21.29 63,868,672 +0.05(+0.24%)
Jul 07, 2017 21.31 21.38 21.08 21.24 63,697,176 +0.10(+0.49%)
Jul 06, 2017 21.30 21.47 21.12 21.13 98,725,368 -0.18(-0.84%)
Jul 05, 2017 21.21 21.34 21.07 21.31 89,028,744 +0.21(+0.97%)
Jul 03, 2017 20.92 21.30 20.90 21.11 67,965,880 +0.36(+1.73%)
Jun 30, 2017 21.06 21.06 20.67 20.75 98,205,832 -0.05(-0.25%)
Jun 29, 2017 21.02 21.10 20.56 20.80 175,899,856 +0.38(+1.84%)
Jun 28, 2017 20.12 20.49 20.12 20.42 138,960,128 +0.52(+2.62%)
Jun 27, 2017 19.76 20.18 19.67 19.90 103,173,648 +0.32(+1.66%)
Jun 26, 2017 19.59 19.79 19.44 19.58 71,665,976 +0.06(+0.31%)
Jun 23, 2017 19.77 19.77 19.45 19.52 99,850,152 -0.09(-0.48%)
Jun 22, 2017 19.77 19.84 19.59 19.61 75,562,744 -0.17(-0.86%)
Jun 21, 2017 20.09 20.16 19.73 19.78 84,598,464 -0.31(-1.53%)
Jun 20, 2017 20.45 20.52 20.08 20.09 69,752,064 -0.36(-1.76%)
Jun 19, 2017 20.19 20.53 20.18 20.45 68,481,808 +0.41(+2.05%)
Jun 16, 2017 20.15 20.20 19.99 20.04 67,517,024 -0.09(-0.47%)
Jun 15, 2017 20.14 20.48 20.07 20.13 81,492,064 -0.19(-0.93%)
Jun 14, 2017 20.14 20.36 19.84 20.32 119,450,400 -0.01(-0.04%)
Jun 13, 2017 20.48 20.62 20.24 20.33 79,532,128 -0.01(-0.04%)
Jun 12, 2017 20.37 20.56 20.14 20.34 100,333,600 +0.09(+0.46%)
Jun 09, 2017 19.86 20.24 19.85 20.24 126,572,120 +0.60(+3.05%)
Jun 08, 2017 19.35 19.85 19.33 19.65 109,455,048 +0.32(+1.64%)
Jun 07, 2017 19.07 19.35 19.04 19.33 77,610,544 +0.32(+1.66%)
Jun 06, 2017 18.99 19.17 18.88 19.01 83,863,456 -0.15(-0.80%)
Jun 05, 2017 19.19 19.41 19.15 19.17 60,272,228 -0.03(-0.18%)
Jun 02, 2017 19.05 19.32 18.95 19.20 93,212,208 -0.15(-0.80%)
Jun 01, 2017 19.23 19.36 19.07 19.35 81,446,168 +0.19(+0.98%)
May 31, 2017 19.48 19.50 18.89 19.17 162,066,464 -0.36(-1.86%)
May 30, 2017 19.72 19.79 19.50 19.53 71,899,632 -0.28(-1.42%)
May 26, 2017 19.80 19.96 19.75 19.81 59,121,124 -0.01(-0.04%)
May 25, 2017 19.96 20.10 19.79 19.82 70,902,608 -0.09(-0.47%)
May 24, 2017 19.98 20.01 19.79 19.91 69,452,728 -0.03(-0.13%)
May 23, 2017 19.63 20.03 19.47 19.94 92,642,544 +0.30(+1.52%)
May 22, 2017 19.77 19.81 19.45 19.64 87,702,816 -0.01(-0.04%)
May 19, 2017 19.53 19.86 19.50 19.65 105,066,344 +0.26(+1.36%)
May 18, 2017 19.27 19.61 19.18 19.39 127,202,784 +0.14(+0.75%)
May 17, 2017 19.92 19.99 19.15 19.24 223,135,008 -1.21(-5.92%)
May 16, 2017 20.52 20.60 20.41 20.45 65,375,068 -0.06(-0.29%)
May 15, 2017 20.51 20.58 20.44 20.51 59,424,476 +0.05(+0.25%)
May 12, 2017 20.39 20.46 20.25 20.46 73,420,088 -0.06(-0.29%)
May 11, 2017 20.54 20.66 20.32 20.52 80,173,120 -0.07(-0.33%)
May 10, 2017 20.38 20.60 20.35 20.59 56,865,260 +0.14(+0.71%)
May 09, 2017 20.48 20.72 20.35 20.44 72,191,968 +0.02(+0.08%)
May 08, 2017 20.25 20.51 20.25 20.43 65,700,696 +0.19(+0.93%)
May 05, 2017 20.44 20.45 20.12 20.24 66,487,104 -0.09(-0.46%)
May 04, 2017 20.44 20.50 20.23 20.33 79,910,064 +0.07(+0.34%)
May 03, 2017 19.92 20.27 19.90 20.26 75,291,848 +0.20(+1.02%)
May 02, 2017 20.13 20.18 19.89 20.06 70,681,240 -0.07(-0.34%)
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.