Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.18 25.85 24.91 25.63 190,458,704 -0.57(-2.16%)
Feb 27, 2020 26.57 27.25 26.00 26.19 134,629,680 -1.35(-4.90%)
Feb 26, 2020 28.23 28.42 27.48 27.54 88,980,480 -0.40(-1.45%)
Feb 25, 2020 29.40 29.46 27.73 27.95 101,771,472 -1.48(-5.04%)
Feb 24, 2020 29.84 29.86 29.24 29.43 87,876,456 -1.47(-4.74%)
Feb 21, 2020 31.05 31.14 30.69 30.90 51,906,776 -0.44(-1.41%)
Feb 20, 2020 30.99 31.54 30.99 31.34 47,345,336 +0.12(+0.37%)
Feb 19, 2020 30.98 31.34 30.94 31.22 32,926,124 +0.40(+1.31%)
Feb 18, 2020 31.27 31.32 30.58 30.82 44,838,584 -0.52(-1.66%)
Feb 14, 2020 31.36 31.44 31.20 31.34 29,411,956 -0.05(-0.17%)
Feb 13, 2020 31.26 31.50 31.07 31.39 35,328,928 -0.01(-0.03%)
Feb 12, 2020 31.54 31.88 31.27 31.40 40,725,764 +0.09(+0.29%)
Feb 11, 2020 31.34 31.51 31.26 31.31 36,104,476 +0.12(+0.37%)
Feb 10, 2020 30.97 31.19 30.91 31.19 27,082,892 +0.07(+0.23%)
Feb 07, 2020 30.86 31.16 30.79 31.12 34,766,956 -0.05(-0.17%)
Feb 06, 2020 31.42 31.48 31.11 31.18 43,919,216 -0.04(-0.12%)
Feb 05, 2020 30.66 31.30 30.64 31.21 60,678,968 +0.98(+3.24%)
Feb 04, 2020 30.18 30.48 30.15 30.23 50,077,056 +0.58(+1.97%)
Feb 03, 2020 29.67 30.03 29.60 29.65 53,919,800 +0.13(+0.43%)
Jan 31, 2020 29.74 29.83 29.36 29.52 60,992,248 -0.58(-1.94%)
Jan 30, 2020 29.40 30.14 29.38 30.11 56,157,400 +0.42(+1.42%)
Jan 29, 2020 29.97 30.07 29.66 29.68 41,606,644 -0.21(-0.69%)
Jan 28, 2020 29.69 30.11 29.62 29.89 43,158,080 +0.35(+1.19%)
Jan 27, 2020 29.29 29.79 29.20 29.54 63,461,928 -0.62(-2.06%)
Jan 24, 2020 30.68 30.70 29.92 30.16 53,154,308 -0.52(-1.70%)
Jan 23, 2020 30.73 30.81 30.33 30.68 50,817,796 -0.22(-0.70%)
Jan 22, 2020 30.91 30.98 30.78 30.90 43,235,000 +0.09(+0.29%)
Jan 21, 2020 30.95 31.04 30.77 30.81 56,490,124 -0.40(-1.30%)
Jan 17, 2020 31.40 31.43 31.11 31.21 60,225,800 -0.01(-0.03%)
Jan 16, 2020 31.38 31.46 31.11 31.22 55,938,892 +0.05(+0.14%)
Jan 15, 2020 31.26 31.28 30.88 31.18 83,092,960 -0.66(-2.06%)
Jan 14, 2020 31.74 32.08 31.57 31.83 74,197,048 +0.31(+0.97%)
Jan 13, 2020 31.33 31.54 31.17 31.53 42,210,116 +0.29(+0.92%)
Jan 10, 2020 31.47 31.54 31.17 31.24 44,194,724 -0.26(-0.83%)
Jan 09, 2020 31.74 31.77 31.42 31.50 44,329,256 +0.05(+0.17%)
Jan 08, 2020 31.09 31.64 31.07 31.45 50,396,840 +0.31(+1.01%)
Jan 07, 2020 31.20 31.40 31.05 31.13 37,979,524 -0.21(-0.66%)
Jan 06, 2020 30.94 31.38 30.91 31.34 46,913,076 -0.04(-0.14%)
Jan 03, 2020 31.45 31.61 31.26 31.38 56,453,180 -0.67(-2.08%)
Jan 02, 2020 31.79 32.07 31.73 32.05 41,829,912 +0.38(+1.19%)
Dec 31, 2019 31.50 31.71 31.45 31.67 32,957,156 +0.06(+0.20%)
Dec 30, 2019 31.99 32.06 31.55 31.61 34,146,464 -0.18(-0.57%)
Dec 27, 2019 32.10 32.12 31.71 31.79 31,272,800 -0.15(-0.48%)
Dec 26, 2019 31.76 31.98 31.73 31.94 30,017,320 +0.27(+0.85%)
Dec 24, 2019 31.64 31.72 31.58 31.67 15,352,597 +0.05(+0.14%)
Dec 23, 2019 31.51 31.64 31.43 31.63 37,805,616 +0.19(+0.60%)
Dec 20, 2019 31.69 31.69 31.39 31.44 121,667,776 +0.01(+0.03%)
Dec 19, 2019 31.61 31.68 31.37 31.43 50,499,016 -0.14(-0.46%)
Dec 18, 2019 31.57 31.72 31.52 31.57 54,222,660 +0.06(+0.20%)
Dec 17, 2019 31.34 31.72 31.24 31.51 56,538,556 +0.31(+0.98%)
Dec 16, 2019 31.43 31.55 31.20 31.20 56,467,988 +0.23(+0.75%)
Dec 13, 2019 31.19 31.44 30.88 30.97 53,990,036 -0.22(-0.69%)
Dec 12, 2019 30.38 31.30 30.29 31.18 72,219,400 +0.94(+3.09%)
Dec 11, 2019 30.11 30.36 30.11 30.25 47,938,204 +0.10(+0.33%)
Dec 10, 2019 30.03 30.24 29.94 30.15 46,662,996 +0.02(+0.06%)
Dec 09, 2019 30.12 30.30 30.07 30.13 36,669,148 -0.14(-0.48%)
Dec 06, 2019 30.29 30.39 30.19 30.28 56,633,892 +0.52(+1.75%)
Dec 05, 2019 29.82 29.87 29.67 29.76 42,596,684 +0.11(+0.36%)
Dec 04, 2019 29.58 29.78 29.38 29.65 52,155,716 +0.28(+0.94%)
Dec 03, 2019 29.40 29.42 29.11 29.37 65,954,236 -0.53(-1.77%)
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.