Skip to main content

Bank of America (NY: BAC )

35.65 -0.22 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.68 16.73 16.50 16.50 70,365,888 -0.18(-1.08%)
Oct 28, 2016 16.95 16.98 16.50 16.68 115,123,600 -0.23(-1.36%)
Oct 27, 2016 16.95 17.10 16.86 16.91 97,923,792 +0.04(+0.24%)
Oct 26, 2016 16.64 16.87 16.62 16.87 58,727,968 +0.15(+0.90%)
Oct 25, 2016 16.71 16.82 16.68 16.72 49,345,844 -0.05(-0.30%)
Oct 24, 2016 16.75 16.80 16.61 16.77 68,237,720 +0.10(+0.60%)
Oct 21, 2016 16.46 16.67 16.40 16.67 77,954,928 +0.11(+0.66%)
Oct 20, 2016 16.45 16.63 16.41 16.56 88,078,160 +0.09(+0.55%)
Oct 19, 2016 16.30 16.53 16.28 16.47 97,925,064 +0.21(+1.29%)
Oct 18, 2016 16.19 16.27 16.11 16.26 71,407,080 +0.21(+1.31%)
Oct 17, 2016 16.17 16.20 15.90 16.05 101,760,208 +0.05(+0.31%)
Oct 14, 2016 16.15 16.23 15.94 16.00 108,865,680 +0.17(+1.07%)
Oct 13, 2016 16.09 16.09 15.60 15.83 78,585,760 -0.20(-1.25%)
Oct 12, 2016 16.09 16.24 16.01 16.03 67,157,648 -0.08(-0.50%)
Oct 11, 2016 16.26 16.33 16.02 16.11 77,354,792 -0.19(-1.17%)
Oct 10, 2016 16.21 16.40 16.18 16.30 64,141,688 +0.17(+1.05%)
Oct 07, 2016 16.19 16.25 15.98 16.13 99,605,408 -0.09(-0.55%)
Oct 06, 2016 16.17 16.23 16.04 16.22 75,865,000 +0.11(+0.68%)
Oct 05, 2016 15.96 16.23 15.96 16.11 86,041,296 +0.31(+1.96%)
Oct 04, 2016 15.70 16.05 15.67 15.80 98,466,352 +0.17(+1.09%)
Oct 03, 2016 15.59 15.73 15.50 15.63 69,636,032 -0.02(-0.13%)
Sep 30, 2016 15.26 15.73 15.17 15.65 118,560,640 +0.49(+3.23%)
Sep 29, 2016 15.38 15.50 15.06 15.16 78,597,008 -0.22(-1.43%)
Sep 28, 2016 15.36 15.39 15.15 15.38 65,692,928 +0.09(+0.59%)
Sep 27, 2016 15.01 15.34 14.81 15.29 81,707,152 +0.20(+1.33%)
Sep 26, 2016 15.40 15.44 15.02 15.09 94,949,960 -0.43(-2.77%)
Sep 23, 2016 15.53 15.67 15.50 15.52 51,604,424 -0.08(-0.51%)
Sep 22, 2016 15.69 15.71 15.50 15.60 75,605,800 -0.05(-0.32%)
Sep 21, 2016 15.71 15.83 15.39 15.65 95,445,160 +0.05(+0.32%)
Sep 20, 2016 15.74 15.76 15.51 15.60 68,207,208 +0.01(+0.06%)
Sep 19, 2016 15.55 15.78 15.55 15.59 66,168,884 +0.10(+0.65%)
Sep 16, 2016 15.66 15.68 15.48 15.49 90,926,248 -0.18(-1.15%)
Sep 15, 2016 15.64 15.74 15.58 15.67 67,883,536 +0.04(+0.26%)
Sep 14, 2016 15.67 15.84 15.56 15.63 75,518,120 -0.09(-0.57%)
Sep 13, 2016 15.67 15.86 15.55 15.72 89,305,632 -0.18(-1.13%)
Sep 12, 2016 15.65 15.94 15.48 15.90 109,686,032 +0.16(+1.02%)
Sep 09, 2016 15.91 16.15 15.74 15.74 135,182,528 -0.12(-0.76%)
Sep 08, 2016 15.77 15.94 15.69 15.86 69,269,680 +0.16(+1.02%)
Sep 07, 2016 15.72 15.85 15.65 15.70 63,290,656 -0.08(-0.51%)
Sep 06, 2016 16.05 16.06 15.70 15.78 96,514,976 -0.22(-1.38%)
Sep 02, 2016 15.94 16.00 16.00 16.00 100,997,296 +0.02(+0.13%)
Sep 01, 2016 16.15 16.15 15.75 15.98 128,769,464 -0.16(-0.99%)
Aug 31, 2016 16.21 16.24 15.88 16.14 127,615,144 -0.05(-0.31%)
Aug 30, 2016 15.84 16.23 15.80 16.19 121,208,472 +0.35(+2.21%)
Aug 29, 2016 15.81 16.01 15.78 15.84 120,118,312 +0.05(+0.32%)
Aug 26, 2016 15.61 15.90 15.58 15.79 126,886,264 +0.26(+1.67%)
Aug 25, 2016 15.42 15.54 15.40 15.53 67,646,992 +0.13(+0.84%)
Aug 24, 2016 15.37 15.50 15.36 15.40 65,445,564 +0.05(+0.33%)
Aug 23, 2016 15.26 15.41 15.26 15.35 67,798,128 +0.17(+1.12%)
Aug 22, 2016 15.20 15.25 15.12 15.18 60,866,696 -0.04(-0.26%)
Aug 19, 2016 15.13 15.25 15.05 15.22 59,834,808 +0.06(+0.40%)
Aug 18, 2016 15.11 15.24 15.06 15.16 62,802,624 +0.01(+0.07%)
Aug 17, 2016 15.16 15.24 15.08 15.15 93,393,352 -0.02(-0.13%)
Aug 16, 2016 14.97 15.19 14.93 15.17 80,268,656 +0.15(+1.00%)
Aug 15, 2016 14.97 15.03 14.95 15.02 48,582,212 +0.11(+0.74%)
Aug 12, 2016 14.77 14.91 14.70 14.91 63,031,344 +0.03(+0.20%)
Aug 11, 2016 14.83 14.97 14.74 14.88 68,938,256 +0.07(+0.47%)
Aug 10, 2016 15.16 15.18 14.78 14.81 79,012,752 -0.38(-2.50%)
Aug 09, 2016 15.11 15.19 15.07 15.19 49,963,080 +0.06(+0.40%)
Aug 08, 2016 15.08 15.17 14.92 15.13 71,939,536 +0.08(+0.53%)
Aug 05, 2016 14.75 15.06 14.75 15.05 120,947,816 +0.57(+3.94%)
Aug 04, 2016 14.48 14.54 14.36 14.48 46,172,276 +0.00(+0.00%)
Aug 03, 2016 14.11 14.48 14.10 14.48 65,268,368 +0.35(+2.48%)
Aug 02, 2016 14.28 14.45 14.09 14.13 83,754,976 -0.20(-1.40%)
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.