Bank of America (NY: BAC )

47.91 USD -0.85 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.66 42.71 42.05 42.39 38,509,713 -0.16(-0.38%)
May 27, 2021 42.48 42.85 42.12 42.55 52,956,725 +0.51(+1.21%)
May 26, 2021 42.02 42.25 41.66 42.04 41,327,708 +0.03(+0.07%)
May 25, 2021 42.69 43.26 41.93 42.01 52,799,156 -0.62(-1.45%)
May 24, 2021 42.58 42.78 42.25 42.63 31,369,207 +0.23(+0.54%)
May 21, 2021 42.02 42.60 41.89 42.40 40,244,737 +0.53(+1.27%)
May 20, 2021 41.90 42.12 41.46 41.87 36,868,261 -0.10(-0.24%)
May 19, 2021 41.65 42.00 41.31 41.97 42,665,236 -0.19(-0.45%)
May 18, 2021 42.70 42.95 42.14 42.16 37,869,453 -0.58(-1.36%)
May 17, 2021 42.24 42.85 42.16 42.74 32,646,457 +0.38(+0.90%)
May 14, 2021 42.06 42.48 41.92 42.36 30,932,589 +0.52(+1.24%)
May 13, 2021 40.86 42.09 40.78 41.84 42,005,527 +0.66(+1.60%)
May 12, 2021 42.38 42.56 41.04 41.18 47,509,365 -0.39(-0.94%)
May 11, 2021 41.55 42.34 41.34 41.57 42,950,558 -0.48(-1.14%)
May 10, 2021 42.50 42.94 42.03 42.05 41,259,300 -0.13(-0.31%)
May 07, 2021 41.13 42.25 41.11 42.18 39,249,270 +0.17(+0.40%)
May 06, 2021 41.48 42.06 41.24 42.01 39,023,585 +0.62(+1.50%)
May 05, 2021 41.32 41.56 40.76 41.39 37,479,172 +0.39(+0.95%)
May 04, 2021 40.24 41.08 39.78 41.00 53,856,501 +0.44(+1.08%)
May 03, 2021 40.87 41.05 40.42 40.56 41,933,153 +0.03(+0.07%)
Apr 30, 2021 40.84 40.90 40.47 40.53 39,203,300 -0.58(-1.41%)
Apr 29, 2021 40.55 41.13 40.46 41.11 43,985,718 +1.08(+2.70%)
Apr 28, 2021 39.93 40.22 39.88 40.03 34,074,635 +0.15(+0.38%)
Apr 27, 2021 39.67 39.92 39.51 39.88 34,289,661 +0.47(+1.19%)
Apr 26, 2021 39.35 39.85 39.28 39.41 34,690,374 +0.23(+0.59%)
Apr 23, 2021 38.32 39.34 38.22 39.18 48,688,000 +0.82(+2.14%)
Apr 22, 2021 38.75 38.77 38.17 38.36 48,074,794 -0.36(-0.93%)
Apr 21, 2021 37.75 38.78 37.41 38.72 37,840,579 +0.64(+1.68%)
Apr 20, 2021 39.00 39.00 37.89 38.08 50,815,710 -1.09(-2.78%)
Apr 19, 2021 39.39 39.43 39.03 39.17 42,292,762 +0.02(+0.05%)
Apr 16, 2021 39.31 39.42 38.91 39.15 60,633,400 +0.41(+1.06%)
Apr 15, 2021 39.73 39.83 38.05 38.74 118,071,121 -1.14(-2.86%)
Apr 14, 2021 38.98 40.33 38.92 39.88 51,991,325 +0.56(+1.42%)
Apr 13, 2021 39.81 39.82 39.20 39.32 46,744,841 -0.74(-1.85%)
Apr 12, 2021 39.99 40.38 39.85 40.06 45,528,060 +0.07(+0.18%)
Apr 09, 2021 39.91 40.18 39.51 39.99 45,872,800 +0.29(+0.73%)
Apr 08, 2021 39.80 39.85 39.22 39.70 45,280,692 -0.35(-0.87%)
Apr 07, 2021 39.77 40.15 39.59 40.05 43,084,381 +0.36(+0.91%)
Apr 06, 2021 39.53 40.15 39.46 39.69 42,579,775 -0.11(-0.28%)
Apr 05, 2021 40.00 40.28 39.60 39.80 50,316,391 +0.31(+0.79%)
Apr 01, 2021 38.83 39.52 38.72 39.49 65,586,900 +0.80(+2.07%)
Mar 31, 2021 38.62 38.99 38.46 38.69 49,256,369 -0.30(-0.77%)
Mar 30, 2021 38.63 39.46 38.63 38.99 56,703,275 +0.68(+1.77%)
Mar 29, 2021 38.05 38.63 37.86 38.31 45,662,338 -0.37(-0.96%)
Mar 26, 2021 38.35 38.76 38.08 38.68 66,846,000 +1.02(+2.71%)
Mar 25, 2021 36.87 37.75 36.63 37.66 47,473,091 +0.76(+2.06%)
Mar 24, 2021 37.21 37.79 36.89 36.90 43,870,479 +0.00(+0.00%)
Mar 23, 2021 37.36 37.82 36.78 36.90 49,818,447 -0.76(-2.02%)
Mar 22, 2021 38.08 38.38 37.40 37.66 54,690,074 -0.87(-2.26%)
Mar 19, 2021 38.29 38.92 37.53 38.53 106,252,700 -0.41(-1.05%)
Mar 18, 2021 38.51 39.97 38.42 38.94 95,414,098 +0.99(+2.61%)
Mar 17, 2021 38.00 38.36 37.33 37.95 63,779,150 +0.31(+0.82%)
Mar 16, 2021 37.42 37.72 36.97 37.64 50,298,496 -0.11(-0.29%)
Mar 15, 2021 38.03 38.07 37.22 37.75 50,173,457 -0.19(-0.50%)
Mar 12, 2021 37.92 38.18 37.58 37.94 46,069,503 +0.70(+1.88%)
Mar 11, 2021 37.27 37.79 36.85 37.24 45,807,772 -0.13(-0.35%)
Mar 10, 2021 36.44 37.53 36.37 37.37 53,325,302 +1.05(+2.89%)
Mar 09, 2021 36.55 37.16 35.81 36.32 63,892,275 -0.81(-2.18%)
Mar 08, 2021 37.38 37.73 36.82 37.13 65,304,906 +0.20(+0.54%)
Mar 05, 2021 37.03 37.60 36.17 36.93 74,292,300 +0.43(+1.18%)
Mar 04, 2021 36.14 36.87 35.92 36.50 96,291,244 +0.08(+0.22%)
Mar 03, 2021 35.97 36.97 35.84 36.42 65,985,075 +0.89(+2.50%)
Mar 02, 2021 35.65 35.94 35.50 35.53 41,135,994 -0.26(-0.73%)
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.