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 (%)
May 31, 2017 19.48 19.50 18.89 19.17 162,066,464 -0.36(-1.86%)
May 30, 2017 19.72 19.79 19.50 19.53 71,899,632 -0.28(-1.42%)
May 26, 2017 19.80 19.96 19.75 19.81 59,121,124 -0.01(-0.04%)
May 25, 2017 19.96 20.10 19.79 19.82 70,902,608 -0.09(-0.47%)
May 24, 2017 19.98 20.01 19.79 19.91 69,452,728 -0.03(-0.13%)
May 23, 2017 19.63 20.03 19.47 19.94 92,642,544 +0.30(+1.52%)
May 22, 2017 19.77 19.81 19.45 19.64 87,702,816 -0.01(-0.04%)
May 19, 2017 19.53 19.86 19.50 19.65 105,066,344 +0.26(+1.36%)
May 18, 2017 19.27 19.61 19.18 19.39 127,202,784 +0.14(+0.75%)
May 17, 2017 19.92 19.99 19.15 19.24 223,135,008 -1.21(-5.92%)
May 16, 2017 20.52 20.60 20.41 20.45 65,375,068 -0.06(-0.29%)
May 15, 2017 20.51 20.58 20.44 20.51 59,424,476 +0.05(+0.25%)
May 12, 2017 20.39 20.46 20.25 20.46 73,420,088 -0.06(-0.29%)
May 11, 2017 20.54 20.66 20.32 20.52 80,173,120 -0.07(-0.33%)
May 10, 2017 20.38 20.60 20.35 20.59 56,865,260 +0.14(+0.71%)
May 09, 2017 20.48 20.72 20.35 20.44 72,191,968 +0.02(+0.08%)
May 08, 2017 20.25 20.51 20.25 20.43 65,700,696 +0.19(+0.93%)
May 05, 2017 20.44 20.45 20.12 20.24 66,487,104 -0.09(-0.46%)
May 04, 2017 20.44 20.50 20.23 20.33 79,910,064 +0.07(+0.34%)
May 03, 2017 19.92 20.27 19.90 20.26 75,291,848 +0.20(+1.02%)
May 02, 2017 20.13 20.18 19.89 20.06 70,681,240 -0.07(-0.34%)
May 01, 2017 20.05 20.26 19.91 20.13 84,877,936 +0.23(+1.16%)
Apr 28, 2017 20.09 20.22 19.88 19.90 81,392,032 -0.26(-1.31%)
Apr 27, 2017 20.37 20.40 20.00 20.16 93,838,144 -0.20(-1.00%)
Apr 26, 2017 20.46 20.62 20.35 20.37 111,571,960 -0.08(-0.38%)
Apr 25, 2017 20.45 20.76 20.38 20.44 154,274,192 +0.30(+1.48%)
Apr 24, 2017 19.81 20.33 19.81 20.14 162,560,768 +0.78(+4.05%)
Apr 21, 2017 19.63 19.68 19.26 19.36 149,253,552 -0.31(-1.56%)
Apr 20, 2017 19.57 19.75 19.45 19.67 121,705,968 +0.28(+1.45%)
Apr 19, 2017 19.54 19.73 19.33 19.39 119,359,304 +0.03(+0.13%)
Apr 18, 2017 19.70 19.73 19.08 19.36 171,766,816 -0.09(-0.44%)
Apr 17, 2017 19.06 19.46 18.98 19.45 99,723,864 +0.40(+2.10%)
Apr 13, 2017 19.23 19.57 19.04 19.04 103,300,920 -0.26(-1.37%)
Apr 12, 2017 19.50 19.56 19.27 19.31 89,721,144 -0.23(-1.18%)
Apr 11, 2017 19.46 19.56 19.25 19.54 110,502,152 -0.09(-0.43%)
Apr 10, 2017 19.72 19.85 19.53 19.62 74,154,224 -0.12(-0.60%)
Apr 07, 2017 19.63 19.90 19.55 19.74 93,280,264 -0.09(-0.43%)
Apr 06, 2017 19.75 20.00 19.57 19.83 97,312,888 +0.08(+0.39%)
Apr 05, 2017 20.26 20.36 19.73 19.75 114,279,784 -0.23(-1.15%)
Apr 04, 2017 19.78 20.04 19.78 19.98 88,242,784 -0.13(-0.64%)
Apr 03, 2017 20.16 20.25 19.68 20.11 103,295,152 +0.00(+0.00%)
Mar 31, 2017 20.31 20.43 20.11 20.11 90,510,576 -0.24(-1.17%)
Mar 30, 2017 19.93 20.44 19.89 20.35 92,868,456 +0.44(+2.23%)
Mar 29, 2017 20.04 20.16 19.87 19.91 78,793,024 -0.11(-0.55%)
Mar 28, 2017 19.62 20.18 19.61 20.02 112,273,488 +0.38(+1.95%)
Mar 27, 2017 18.99 19.65 18.89 19.63 140,174,880 -0.08(-0.39%)
Mar 24, 2017 19.78 19.91 19.40 19.71 133,140,256 +0.04(+0.22%)
Mar 23, 2017 19.64 20.02 19.53 19.67 130,953,512 +0.11(+0.57%)
Mar 22, 2017 19.31 19.76 19.14 19.56 197,007,712 -0.07(-0.35%)
Mar 21, 2017 20.89 20.94 19.56 19.62 304,352,800 -1.21(-5.81%)
Mar 20, 2017 20.95 21.10 20.82 20.83 102,323,720 -0.36(-1.69%)
Mar 17, 2017 21.50 21.54 21.17 21.19 123,431,208 -0.31(-1.43%)
Mar 16, 2017 21.52 21.73 21.47 21.50 82,423,984 +0.03(+0.16%)
Mar 15, 2017 21.64 21.78 21.28 21.47 134,481,184 -0.12(-0.55%)
Mar 14, 2017 21.47 21.60 21.35 21.58 74,096,864 +0.02(+0.08%)
Mar 13, 2017 21.57 21.66 21.42 21.57 66,717,844 -0.01(-0.04%)
Mar 10, 2017 21.84 21.84 21.39 21.58 102,054,024 -0.03(-0.16%)
Mar 09, 2017 21.61 21.76 21.51 21.61 92,469,176 +0.08(+0.36%)
Mar 08, 2017 21.82 21.97 21.50 21.53 123,437,472 +0.04(+0.20%)
Mar 07, 2017 21.50 21.62 21.40 21.49 75,089,416 -0.03(-0.16%)
Mar 06, 2017 21.59 21.61 21.38 21.53 88,690,200 -0.16(-0.75%)
Mar 03, 2017 21.57 21.87 21.57 21.69 108,719,992 +0.18(+0.83%)
Mar 02, 2017 21.89 21.99 21.48 21.51 116,979,688 -0.23(-1.06%)
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.