Skip to main content

Bank of America (NY: BAC )

35.77 +0.54 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 22.72 22.74 22.29 22.67 68,080,320 +0.04(+0.16%)
Jul 30, 2020 22.53 22.74 22.18 22.64 67,729,640 -0.39(-1.70%)
Jul 29, 2020 22.20 23.05 22.04 23.03 78,329,136 +0.83(+3.74%)
Jul 28, 2020 21.99 22.38 21.94 22.20 53,095,820 +0.20(+0.91%)
Jul 27, 2020 22.12 22.12 21.76 22.00 60,034,012 -0.19(-0.86%)
Jul 24, 2020 22.38 22.63 22.12 22.19 55,107,584 -0.17(-0.77%)
Jul 23, 2020 22.34 22.45 21.97 22.36 66,881,096 +0.21(+0.95%)
Jul 22, 2020 22.09 22.17 21.84 22.15 57,266,500 -0.10(-0.45%)
Jul 21, 2020 21.61 22.31 21.59 22.25 82,873,728 +0.77(+3.56%)
Jul 20, 2020 21.13 21.60 21.06 21.49 67,038,012 +0.33(+1.55%)
Jul 17, 2020 21.76 21.85 21.14 21.16 73,436,616 -0.65(-2.97%)
Jul 16, 2020 21.64 22.07 21.45 21.81 85,605,560 -0.61(-2.72%)
Jul 15, 2020 22.56 22.66 22.13 22.42 62,900,524 +0.42(+1.91%)
Jul 14, 2020 21.77 22.01 21.37 22.00 73,929,160 -0.05(-0.21%)
Jul 13, 2020 22.21 22.34 21.73 22.04 80,685,992 +0.15(+0.71%)
Jul 10, 2020 20.69 21.92 20.67 21.89 89,044,256 +1.14(+5.49%)
Jul 09, 2020 20.90 21.10 20.40 20.75 87,027,600 -0.27(-1.30%)
Jul 08, 2020 20.99 21.13 20.69 21.02 58,052,948 +0.05(+0.26%)
Jul 07, 2020 21.31 21.31 20.87 20.97 66,506,324 -0.59(-2.75%)
Jul 06, 2020 21.71 21.94 21.38 21.56 65,354,080 +0.34(+1.59%)
Jul 02, 2020 21.72 21.86 21.16 21.22 61,453,160 +0.03(+0.13%)
Jul 01, 2020 21.90 21.93 21.17 21.20 62,888,760 -0.45(-2.06%)
Jun 30, 2020 21.14 21.79 21.05 21.64 67,674,416 +0.33(+1.54%)
Jun 29, 2020 21.33 21.72 21.05 21.31 72,616,192 +0.22(+1.04%)
Jun 26, 2020 21.95 21.97 20.98 21.10 129,643,008 -1.43(-6.35%)
Jun 25, 2020 21.60 22.57 21.46 22.53 71,273,136 +0.83(+3.82%)
Jun 24, 2020 22.36 22.36 21.58 21.70 82,715,944 -0.89(-3.95%)
Jun 23, 2020 22.80 23.16 22.56 22.59 50,500,092 +0.15(+0.69%)
Jun 22, 2020 22.68 22.80 22.43 22.44 60,807,156 -0.57(-2.50%)
Jun 19, 2020 23.18 23.23 22.32 23.01 139,985,216 +0.19(+0.84%)
Jun 18, 2020 22.51 23.23 22.40 22.82 58,545,588 +0.04(+0.16%)
Jun 17, 2020 23.60 23.60 22.71 22.78 63,949,716 -0.73(-3.10%)
Jun 16, 2020 23.86 23.91 22.65 23.51 106,158,912 +0.59(+2.58%)
Jun 15, 2020 21.65 22.94 21.59 22.92 83,891,664 +0.34(+1.49%)
Jun 12, 2020 22.81 22.83 21.91 22.58 80,909,192 +0.77(+3.55%)
Jun 11, 2020 22.76 23.41 21.58 21.81 164,355,632 -2.43(-10.04%)
Jun 10, 2020 25.49 25.61 24.16 24.24 99,133,304 -1.48(-5.74%)
Jun 09, 2020 25.26 26.01 25.11 25.72 85,302,176 -0.29(-1.12%)
Jun 08, 2020 26.05 26.34 25.64 26.01 87,243,264 +0.39(+1.53%)
Jun 05, 2020 26.38 26.44 25.41 25.62 130,332,920 +1.21(+4.97%)
Jun 04, 2020 23.43 24.45 23.30 24.40 103,697,704 +0.88(+3.76%)
Jun 03, 2020 23.08 23.66 22.98 23.52 95,708,064 +1.04(+4.63%)
Jun 02, 2020 22.59 22.98 22.23 22.48 78,501,168 +0.21(+0.93%)
Jun 01, 2020 21.97 22.51 21.76 22.27 64,570,816 +0.44(+2.03%)
May 29, 2020 22.10 22.54 21.77 21.83 125,888,992 -0.67(-2.98%)
May 28, 2020 23.60 23.66 22.43 22.50 93,244,336 -1.01(-4.31%)
May 27, 2020 23.59 23.68 22.60 23.51 129,907,896 +1.54(+7.00%)
May 26, 2020 21.42 22.26 21.42 21.97 131,983,056 +1.47(+7.15%)
May 22, 2020 20.75 20.77 20.33 20.51 53,159,636 -0.22(-1.05%)
May 21, 2020 20.64 21.06 20.61 20.72 63,733,588 -0.01(-0.04%)
May 20, 2020 20.52 20.81 20.49 20.73 66,023,932 +0.63(+3.15%)
May 19, 2020 20.51 20.81 20.07 20.10 68,680,192 -0.65(-3.14%)
May 18, 2020 20.29 20.87 19.97 20.75 95,739,008 +1.35(+6.95%)
May 15, 2020 19.37 19.64 19.21 19.40 71,256,584 -0.24(-1.24%)
May 14, 2020 18.36 19.72 18.19 19.65 97,561,648 +0.76(+4.02%)
May 13, 2020 19.60 19.68 18.75 18.89 123,780,864 -0.90(-4.57%)
May 12, 2020 20.55 20.65 19.77 19.79 76,716,072 -0.64(-3.14%)
May 11, 2020 20.91 20.92 20.42 20.43 76,067,664 -0.90(-4.20%)
May 08, 2020 21.24 21.38 21.04 21.33 50,002,564 +0.66(+3.20%)
May 07, 2020 20.51 21.15 20.46 20.67 57,300,928 +0.44(+2.19%)
May 06, 2020 20.81 20.89 20.12 20.23 59,493,260 -0.28(-1.37%)
May 05, 2020 21.25 21.28 20.47 20.51 50,454,784 -0.24(-1.18%)
May 04, 2020 20.54 20.80 20.30 20.75 50,669,668 -0.14(-0.65%)
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.