Bank of America (NY: BAC )

47.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.09 26.14 25.69 25.70 49,387,797 -0.60(-2.28%)
Aug 28, 2020 26.40 26.47 25.99 26.30 46,466,300 +0.25(+0.96%)
Aug 27, 2020 25.49 26.22 25.44 26.05 52,908,987 +0.49(+1.92%)
Aug 26, 2020 25.94 25.94 25.54 25.56 39,436,171 -0.44(-1.69%)
Aug 25, 2020 26.04 26.19 25.73 26.00 57,276,472 +0.31(+1.21%)
Aug 24, 2020 25.22 25.70 25.04 25.69 54,536,700 +0.71(+2.84%)
Aug 21, 2020 24.98 25.43 24.90 24.98 55,010,600 -0.12(-0.48%)
Aug 20, 2020 25.16 25.33 25.02 25.10 49,350,531 -0.40(-1.57%)
Aug 19, 2020 25.66 26.08 25.39 25.50 59,823,214 -0.03(-0.12%)
Aug 18, 2020 25.87 25.99 25.46 25.53 45,828,800 -0.37(-1.43%)
Aug 17, 2020 26.31 26.41 25.84 25.90 57,467,556 -0.57(-2.15%)
Aug 14, 2020 26.06 26.66 25.92 26.47 50,931,803 +0.12(+0.46%)
Aug 13, 2020 26.49 26.67 26.14 26.35 55,918,859 -0.38(-1.42%)
Aug 12, 2020 27.48 27.57 26.41 26.73 62,002,850 -0.19(-0.71%)
Aug 11, 2020 27.28 27.75 26.78 26.92 81,413,119 +0.36(+1.36%)
Aug 10, 2020 26.31 26.81 26.21 26.56 64,051,100 +0.45(+1.72%)
Aug 07, 2020 25.34 26.19 25.26 26.11 63,354,500 +0.64(+2.51%)
Aug 06, 2020 25.45 25.67 25.28 25.47 51,968,793 +0.08(+0.32%)
Aug 05, 2020 25.32 25.59 25.25 25.39 51,626,878 +0.38(+1.52%)
Aug 04, 2020 24.96 25.06 24.86 25.01 37,960,022 +0.02(+0.08%)
Aug 03, 2020 25.03 25.31 24.69 24.99 58,245,400 +0.11(+0.44%)
Jul 31, 2020 24.93 24.95 24.46 24.88 62,039,200 +0.04(+0.16%)
Jul 30, 2020 24.72 24.95 24.34 24.84 61,719,637 -0.43(-1.70%)
Jul 29, 2020 24.36 25.29 24.19 25.27 71,378,586 +0.91(+3.74%)
Jul 28, 2020 24.13 24.56 24.08 24.36 48,384,354 +0.22(+0.91%)
Jul 27, 2020 24.27 24.27 23.88 24.14 54,706,881 -0.21(-0.86%)
Jul 24, 2020 24.56 24.83 24.27 24.35 50,217,600 -0.19(-0.77%)
Jul 23, 2020 24.52 24.64 24.11 24.54 60,946,387 +0.23(+0.95%)
Jul 22, 2020 24.24 24.33 23.97 24.31 52,184,944 -0.11(-0.45%)
Jul 21, 2020 23.71 24.48 23.69 24.42 75,519,912 +0.84(+3.56%)
Jul 20, 2020 23.19 23.70 23.11 23.58 61,089,381 +0.36(+1.55%)
Jul 17, 2020 23.88 23.98 23.20 23.22 66,920,200 -0.71(-2.97%)
Jul 16, 2020 23.75 24.22 23.54 23.93 78,009,331 -0.67(-2.72%)
Jul 15, 2020 24.76 24.87 24.28 24.60 57,319,031 +0.46(+1.91%)
Jul 14, 2020 23.89 24.15 23.45 24.14 67,369,040 -0.05(-0.21%)
Jul 13, 2020 24.37 24.51 23.85 24.19 73,526,306 +0.17(+0.71%)
Jul 10, 2020 22.71 24.05 22.68 24.02 81,142,900 +1.25(+5.49%)
Jul 09, 2020 22.94 23.16 22.39 22.77 79,305,187 -0.30(-1.30%)
Jul 08, 2020 23.03 23.19 22.70 23.07 52,901,606 +0.06(+0.26%)
Jul 07, 2020 23.38 23.39 22.90 23.01 60,604,872 -0.65(-2.75%)
Jul 06, 2020 23.82 24.08 23.46 23.66 59,554,870 +0.37(+1.59%)
Jul 02, 2020 23.84 23.99 23.22 23.29 56,000,100 +0.03(+0.13%)
Jul 01, 2020 24.03 24.07 23.23 23.26 57,308,312 -0.49(-2.06%)
Jun 30, 2020 23.20 23.91 23.10 23.75 61,669,312 +0.36(+1.54%)
Jun 29, 2020 23.41 23.83 23.10 23.39 66,172,581 +0.24(+1.04%)
Jun 26, 2020 24.09 24.11 23.02 23.15 118,139,100 -1.57(-6.35%)
Jun 25, 2020 23.70 24.77 23.55 24.72 64,948,694 +0.91(+3.82%)
Jun 24, 2020 24.54 24.54 23.68 23.81 75,376,126 -0.98(-3.95%)
Jun 23, 2020 25.02 25.41 24.76 24.79 46,018,956 +0.17(+0.69%)
Jun 22, 2020 24.89 25.02 24.61 24.62 55,411,419 -0.63(-2.50%)
Jun 19, 2020 25.44 25.49 24.49 25.25 127,563,600 +0.21(+0.84%)
Jun 18, 2020 24.70 25.49 24.58 25.04 53,350,531 +0.04(+0.16%)
Jun 17, 2020 25.90 25.90 24.92 25.00 58,275,125 -0.80(-3.10%)
Jun 16, 2020 26.18 26.24 24.86 25.80 96,738,881 +0.65(+2.58%)
Jun 15, 2020 23.76 25.17 23.69 25.15 76,447,519 +0.37(+1.49%)
Jun 12, 2020 25.03 25.05 24.04 24.78 73,729,700 +0.85(+3.55%)
Jun 11, 2020 24.98 25.69 23.68 23.93 149,771,500 -2.67(-10.04%)
Jun 10, 2020 27.97 28.10 26.51 26.60 90,336,687 -1.62(-5.74%)
Jun 09, 2020 27.72 28.54 27.55 28.22 77,732,874 -0.32(-1.12%)
Jun 08, 2020 28.59 28.90 28.14 28.54 79,501,712 +0.43(+1.53%)
Jun 05, 2020 28.95 29.01 27.88 28.11 118,767,800 +1.33(+4.97%)
Jun 04, 2020 25.71 26.83 25.57 26.78 94,496,061 +0.79(+3.04%)
Jun 03, 2020 25.50 26.14 25.39 25.99 86,611,362 +1.15(+4.63%)
Jun 02, 2020 24.96 25.39 24.56 24.84 71,039,912 +0.23(+0.93%)
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.