Bank of America (NY: BAC )

44.89 USD +1.26 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.18 17.18 16.76 16.78 87,645,788 -0.31(-1.81%)
Oct 29, 2015 17.16 17.44 16.97 17.09 95,517,994 -0.19(-1.10%)
Oct 28, 2015 16.45 17.31 16.45 17.28 147,707,896 +0.88(+5.37%)
Oct 27, 2015 16.40 16.47 16.30 16.40 56,151,051 -0.11(-0.67%)
Oct 26, 2015 16.52 16.55 16.34 16.51 67,694,239 -0.01(-0.06%)
Oct 23, 2015 16.29 16.55 16.25 16.52 82,285,833 +0.36(+2.23%)
Oct 22, 2015 16.00 16.20 15.99 16.16 74,105,693 +0.26(+1.64%)
Oct 21, 2015 16.26 16.29 15.90 15.90 64,844,825 -0.30(-1.85%)
Oct 20, 2015 16.16 16.29 16.10 16.20 50,797,785 +0.06(+0.37%)
Oct 19, 2015 16.00 16.21 15.99 16.14 62,945,446 +0.02(+0.12%)
Oct 16, 2015 16.29 16.29 16.03 16.12 66,989,537 -0.07(-0.43%)
Oct 15, 2015 15.81 16.28 15.72 16.19 126,999,612 +0.55(+3.52%)
Oct 14, 2015 15.77 15.92 15.55 15.64 122,233,540 +0.12(+0.77%)
Oct 13, 2015 15.45 15.59 15.40 15.52 73,643,873 +0.00(+0.00%)
Oct 12, 2015 15.60 15.62 15.43 15.52 50,698,624 -0.06(-0.39%)
Oct 09, 2015 15.75 15.82 15.50 15.58 76,667,097 -0.17(-1.08%)
Oct 08, 2015 15.72 15.78 15.51 15.75 79,051,234 +0.00(+0.00%)
Oct 07, 2015 15.78 15.93 15.57 15.75 66,998,298 +0.06(+0.38%)
Oct 06, 2015 15.68 15.82 15.57 15.69 67,462,301 +0.00(+0.00%)
Oct 05, 2015 15.45 15.79 15.44 15.69 75,307,635 +0.31(+2.02%)
Oct 02, 2015 15.08 15.38 14.63 15.38 181,838,369 -0.17(-1.09%)
Oct 01, 2015 15.52 15.64 15.36 15.55 71,486,135 -0.03(-0.19%)
Sep 30, 2015 15.55 15.60 15.32 15.58 71,325,690 +0.23(+1.50%)
Sep 29, 2015 15.50 15.53 15.25 15.35 79,810,625 -0.12(-0.78%)
Sep 28, 2015 15.79 15.82 15.38 15.47 91,304,860 -0.42(-2.64%)
Sep 25, 2015 15.88 16.02 15.81 15.89 88,654,983 +0.34(+2.19%)
Sep 24, 2015 15.54 15.62 15.40 15.55 99,466,425 -0.17(-1.08%)
Sep 23, 2015 15.60 15.85 15.58 15.72 78,096,023 +0.15(+0.96%)
Sep 22, 2015 15.49 15.58 15.45 15.57 92,229,981 -0.13(-0.83%)
Sep 21, 2015 15.67 15.75 15.57 15.70 79,085,675 +0.14(+0.90%)
Sep 18, 2015 15.68 15.71 15.50 15.56 136,531,198 -0.30(-1.89%)
Sep 17, 2015 16.29 16.48 15.78 15.86 119,041,899 -0.47(-2.88%)
Sep 16, 2015 16.35 16.39 16.09 16.33 83,731,753 +0.02(+0.12%)
Sep 15, 2015 16.04 16.39 16.01 16.31 62,257,023 +0.35(+2.19%)
Sep 14, 2015 15.97 16.07 15.90 15.96 50,581,760 -0.08(-0.50%)
Sep 11, 2015 15.99 16.06 15.90 16.04 54,287,677 +0.00(+0.00%)
Sep 10, 2015 15.87 16.11 15.81 16.04 0 +0.14(+0.88%)
Sep 09, 2015 16.37 16.46 15.83 15.90 70,436,756 -0.26(-1.61%)
Sep 08, 2015 15.96 16.16 15.90 16.16 73,951,713 +0.51(+3.26%)
Sep 04, 2015 15.79 15.65 15.65 15.65 104,539,500 -0.29(-1.82%)
Sep 03, 2015 15.97 16.19 15.87 15.94 77,155,501 +0.09(+0.57%)
Sep 02, 2015 15.82 15.86 15.57 15.85 74,778,496 +0.27(+1.73%)
Sep 01, 2015 15.95 16.05 15.46 15.58 119,009,792 -0.76(-4.65%)
Aug 31, 2015 16.33 16.38 16.18 16.34 66,687,393 -0.02(-0.12%)
Aug 28, 2015 16.40 16.44 16.20 16.36 75,899,306 -0.08(-0.49%)
Aug 27, 2015 16.38 16.45 16.09 16.44 124,154,478 +0.38(+2.37%)
Aug 26, 2015 15.81 16.06 15.34 16.06 174,028,998 +0.80(+5.24%)
Aug 25, 2015 16.20 16.20 15.25 15.26 194,278,052 -0.03(-0.20%)
Aug 24, 2015 15.02 15.98 14.60 15.29 214,611,299 -0.81(-5.03%)
Aug 21, 2015 16.20 16.66 16.10 16.10 148,874,303 -0.62(-3.71%)
Aug 20, 2015 17.19 17.20 16.72 16.72 149,040,447 -0.74(-4.24%)
Aug 19, 2015 17.55 17.69 17.44 17.46 78,529,808 -0.23(-1.30%)
Aug 18, 2015 17.72 17.90 17.65 17.69 50,353,867 -0.08(-0.45%)
Aug 17, 2015 17.61 17.80 17.56 17.77 42,289,318 +0.07(+0.40%)
Aug 14, 2015 17.57 17.70 17.54 17.70 52,710,258 +0.08(+0.45%)
Aug 13, 2015 17.56 17.69 17.44 17.62 67,427,062 +0.10(+0.57%)
Aug 12, 2015 17.62 17.64 17.02 17.52 143,411,926 -0.27(-1.52%)
Aug 11, 2015 17.85 17.97 17.72 17.79 65,854,585 -0.25(-1.39%)
Aug 10, 2015 17.87 18.05 17.86 18.04 65,785,716 +0.29(+1.63%)
Aug 07, 2015 17.92 18.07 17.60 17.75 71,020,703 -0.06(-0.34%)
Aug 06, 2015 17.91 17.98 17.77 17.81 47,583,961 -0.06(-0.34%)
Aug 05, 2015 17.93 18.05 17.80 17.87 65,221,895 +0.07(+0.39%)
Aug 04, 2015 17.79 17.93 17.71 17.80 69,705,860 +0.03(+0.17%)
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.