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 (%)
Aug 30, 2019 24.43 24.60 24.30 24.44 46,521,840 +0.16(+0.66%)
Aug 29, 2019 23.99 24.39 23.92 24.28 62,503,908 +0.43(+1.79%)
Aug 28, 2019 23.30 24.06 23.29 23.86 51,678,860 +0.34(+1.44%)
Aug 27, 2019 23.86 23.90 23.35 23.52 59,133,340 -0.28(-1.16%)
Aug 26, 2019 23.72 23.81 23.54 23.79 46,710,008 +0.28(+1.17%)
Aug 23, 2019 23.94 24.18 23.33 23.52 92,178,720 -0.64(-2.65%)
Aug 22, 2019 24.07 24.26 23.95 24.16 55,567,216 +0.23(+0.97%)
Aug 21, 2019 23.93 24.06 23.80 23.93 53,797,784 +0.19(+0.79%)
Aug 20, 2019 24.01 24.04 23.72 23.74 53,661,060 -0.49(-2.02%)
Aug 19, 2019 24.56 24.61 24.11 24.23 50,598,996 +0.21(+0.89%)
Aug 16, 2019 23.57 24.10 23.49 24.02 79,733,720 +0.69(+2.97%)
Aug 15, 2019 23.62 23.84 23.29 23.32 78,980,448 -0.15(-0.64%)
Aug 14, 2019 23.94 24.06 23.35 23.47 119,914,712 -1.15(-4.69%)
Aug 13, 2019 24.50 25.10 24.33 24.63 78,809,640 +0.07(+0.29%)
Aug 12, 2019 24.73 24.74 24.40 24.56 59,661,532 -0.61(-2.44%)
Aug 09, 2019 25.12 25.34 24.85 25.17 60,214,816 -0.04(-0.18%)
Aug 08, 2019 24.98 25.31 24.94 25.21 59,796,760 +0.44(+1.76%)
Aug 07, 2019 24.53 24.82 24.10 24.78 84,842,608 -0.47(-1.86%)
Aug 06, 2019 25.24 25.31 24.60 25.25 73,279,256 +0.30(+1.21%)
Aug 05, 2019 25.35 25.45 24.62 24.95 108,271,672 -1.16(-4.43%)
Aug 02, 2019 26.09 26.21 25.69 26.10 64,708,800 -0.10(-0.37%)
Aug 01, 2019 27.14 27.61 26.09 26.20 86,541,632 -1.06(-3.88%)
Jul 31, 2019 27.39 27.60 27.18 27.26 68,210,040 -0.19(-0.68%)
Jul 30, 2019 26.84 27.45 26.79 27.45 42,314,548 +0.33(+1.21%)
Jul 29, 2019 27.29 27.41 27.09 27.12 44,090,780 -0.22(-0.81%)
Jul 26, 2019 27.16 27.53 27.03 27.34 52,875,520 +0.38(+1.42%)
Jul 25, 2019 27.31 27.45 26.84 26.96 48,661,780 -0.29(-1.08%)
Jul 24, 2019 26.72 27.32 26.69 27.25 59,838,240 +0.37(+1.39%)
Jul 23, 2019 26.43 26.90 26.39 26.88 72,059,104 +0.60(+2.30%)
Jul 22, 2019 26.02 26.31 26.01 26.27 35,144,412 +0.15(+0.58%)
Jul 19, 2019 26.25 26.31 26.10 26.12 50,494,368 -0.07(-0.27%)
Jul 18, 2019 26.01 26.28 25.93 26.19 55,708,228 +0.26(+0.99%)
Jul 17, 2019 25.85 26.32 25.77 25.93 95,612,328 +0.18(+0.69%)
Jul 16, 2019 25.92 25.94 25.64 25.76 61,785,072 -0.20(-0.79%)
Jul 15, 2019 26.21 26.24 25.84 25.96 52,282,988 -0.20(-0.78%)
Jul 12, 2019 26.16 26.24 26.09 26.17 33,352,342 +0.08(+0.31%)
Jul 11, 2019 25.85 26.21 25.79 26.09 42,056,908 +0.31(+1.21%)
Jul 10, 2019 25.92 26.12 25.73 25.77 45,594,816 -0.30(-1.16%)
Jul 09, 2019 25.74 26.14 25.71 26.08 32,356,832 +0.13(+0.51%)
Jul 08, 2019 25.77 26.03 25.71 25.94 34,802,928 -0.05(-0.21%)
Jul 05, 2019 26.09 26.27 25.90 26.00 37,245,744 +0.19(+0.72%)
Jul 03, 2019 25.93 25.98 25.70 25.81 29,986,358 -0.09(-0.34%)
Jul 02, 2019 26.07 26.15 25.70 25.90 36,319,532 -0.24(-0.92%)
Jul 01, 2019 26.19 26.52 25.99 26.14 54,171,520 +0.37(+1.45%)
Jun 28, 2019 25.77 26.01 25.53 25.77 114,642,088 +0.70(+2.80%)
Jun 27, 2019 24.95 25.16 24.93 25.06 39,953,440 +0.27(+1.07%)
Jun 26, 2019 24.82 25.04 24.74 24.80 47,619,112 +0.13(+0.54%)
Jun 25, 2019 24.90 24.90 24.33 24.66 52,781,736 -0.20(-0.79%)
Jun 24, 2019 24.95 25.21 24.78 24.86 45,066,292 -0.12(-0.50%)
Jun 21, 2019 25.05 25.37 24.95 24.98 78,160,688 -0.13(-0.53%)
Jun 20, 2019 25.40 25.42 24.74 25.12 68,528,456 -0.04(-0.18%)
Jun 19, 2019 25.50 25.74 25.14 25.16 69,712,896 -0.27(-1.05%)
Jun 18, 2019 24.90 25.59 24.73 25.43 67,718,376 +0.61(+2.47%)
Jun 17, 2019 24.89 25.07 24.69 24.82 37,555,436 -0.10(-0.39%)
Jun 14, 2019 24.80 25.03 24.68 24.91 42,006,812 +0.09(+0.36%)
Jun 13, 2019 24.85 25.02 24.71 24.82 37,583,572 -0.01(-0.04%)
Jun 12, 2019 25.06 25.12 24.75 24.83 37,726,468 -0.25(-0.99%)
Jun 11, 2019 25.21 25.50 25.00 25.08 43,541,248 +0.14(+0.57%)
Jun 10, 2019 24.75 25.29 24.74 24.94 54,357,508 +0.48(+1.96%)
Jun 07, 2019 24.66 24.69 24.36 24.46 57,758,480 -0.31(-1.26%)
Jun 06, 2019 24.66 24.91 24.47 24.77 43,481,692 +0.11(+0.43%)
Jun 05, 2019 24.60 24.75 24.27 24.66 50,770,484 -0.01(-0.04%)
Jun 04, 2019 24.02 24.70 23.98 24.67 66,105,428 +1.10(+4.65%)
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.