Bank of America (NY: BAC )

46.16 USD -0.21 (-0.46%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 45.77 46.67 45.36 46.37 64,314,846 +1.30(+2.88%)
Oct 14, 2021 44.37 45.10 43.48 45.07 82,179,156 +1.93(+4.47%)
Oct 13, 2021 43.55 43.63 42.33 43.14 43,881,858 -0.40(-0.92%)
Oct 12, 2021 43.67 44.00 43.27 43.54 36,858,879 -0.24(-0.55%)
Oct 11, 2021 44.60 44.80 43.75 43.78 36,271,535 -0.56(-1.26%)
Oct 08, 2021 44.07 44.81 43.92 44.34 39,389,416 +0.22(+0.50%)
Oct 07, 2021 44.79 44.87 44.03 44.12 46,323,318 -0.12(-0.27%)
Oct 06, 2021 43.85 44.29 43.55 44.24 47,010,605 +0.02(+0.05%)
Oct 05, 2021 43.77 44.75 43.67 44.22 54,048,996 +0.88(+2.03%)
Oct 04, 2021 43.11 44.06 43.07 43.34 48,262,121 +0.26(+0.60%)
Oct 01, 2021 42.48 43.43 42.39 43.08 40,987,247 +0.63(+1.48%)
Sep 30, 2021 43.35 43.35 42.23 42.45 47,405,294 -0.62(-1.44%)
Sep 29, 2021 43.18 43.32 42.74 43.07 44,251,397 -0.09(-0.21%)
Sep 28, 2021 43.43 44.03 43.06 43.16 60,766,983 -0.10(-0.23%)
Sep 27, 2021 42.68 43.43 42.64 43.26 49,739,586 +1.12(+2.66%)
Sep 24, 2021 41.72 42.34 41.70 42.14 39,042,265 +0.45(+1.08%)
Sep 23, 2021 40.76 41.88 40.65 41.69 49,762,605 +1.55(+3.86%)
Sep 22, 2021 39.75 40.52 39.75 40.14 46,241,092 +1.01(+2.58%)
Sep 21, 2021 39.27 39.60 38.94 39.13 38,258,541 +0.02(+0.05%)
Sep 20, 2021 39.38 39.46 38.36 39.11 67,525,923 -1.39(-3.43%)
Sep 17, 2021 40.34 40.67 40.08 40.50 92,775,636 +0.05(+0.12%)
Sep 16, 2021 40.48 40.81 40.20 40.45 42,912,807 +0.31(+0.77%)
Sep 15, 2021 39.73 40.34 39.67 40.14 52,351,076 +0.30(+0.75%)
Sep 14, 2021 41.13 41.31 39.66 39.84 53,795,410 -1.10(-2.69%)
Sep 13, 2021 40.60 40.96 40.35 40.94 42,032,728 +0.67(+1.66%)
Sep 10, 2021 41.22 41.35 40.24 40.27 40,564,382 -0.66(-1.61%)
Sep 09, 2021 40.66 41.35 40.56 40.93 36,263,270 +0.15(+0.37%)
Sep 08, 2021 41.08 41.49 40.68 40.78 36,039,978 -0.54(-1.31%)
Sep 07, 2021 41.25 41.85 41.18 41.32 43,750,675 +0.27(+0.66%)
Sep 03, 2021 41.02 41.19 40.68 41.05 41,818,504 +0.03(+0.07%)
Sep 02, 2021 41.11 41.49 40.65 41.02 44,545,719 -0.17(-0.41%)
Sep 01, 2021 41.75 41.78 41.04 41.19 52,353,445 -0.56(-1.34%)
Aug 31, 2021 41.67 42.07 41.36 41.75 54,649,913 +0.09(+0.22%)
Aug 30, 2021 42.63 42.63 41.62 41.66 44,903,076 -0.83(-1.95%)
Aug 27, 2021 42.12 42.65 41.94 42.49 46,468,556 +0.45(+1.07%)
Aug 26, 2021 42.50 42.84 42.02 42.04 41,181,098 -0.11(-0.26%)
Aug 25, 2021 41.66 42.45 41.53 42.15 51,209,230 +0.67(+1.62%)
Aug 24, 2021 41.10 41.68 41.04 41.48 35,572,980 +0.57(+1.39%)
Aug 23, 2021 40.63 41.10 40.60 40.91 35,535,961 +0.54(+1.34%)
Aug 20, 2021 40.09 40.47 39.91 40.37 40,414,998 +0.18(+0.45%)
Aug 19, 2021 40.12 40.67 40.01 40.19 51,870,475 -0.60(-1.47%)
Aug 18, 2021 40.77 41.53 40.66 40.79 50,329,677 -0.30(-0.73%)
Aug 17, 2021 41.05 41.56 40.62 41.09 43,499,067 -0.20(-0.48%)
Aug 16, 2021 41.16 41.30 40.61 41.29 38,601,862 -0.34(-0.82%)
Aug 13, 2021 42.09 42.23 41.43 41.63 41,345,173 -0.52(-1.23%)
Aug 12, 2021 42.23 42.28 41.77 42.15 37,408,618 +0.20(+0.48%)
Aug 11, 2021 41.60 42.19 41.47 41.95 58,448,807 +0.52(+1.26%)
Aug 10, 2021 40.71 41.62 40.58 41.43 44,977,233 +0.76(+1.87%)
Aug 09, 2021 40.05 40.96 39.80 40.67 56,300,104 +0.52(+1.30%)
Aug 06, 2021 39.47 40.41 39.47 40.15 58,129,865 +1.13(+2.90%)
Aug 05, 2021 38.57 39.06 38.55 39.02 34,748,043 +0.75(+1.96%)
Aug 04, 2021 38.03 38.77 37.86 38.27 42,283,466 -0.28(-0.73%)
Aug 03, 2021 38.06 38.63 37.55 38.55 39,650,169 +0.59(+1.55%)
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.