Skip to main content

Bank of America (NY: BAC )

37.70 -0.11 (-0.28%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 20.63 20.78 20.60 20.63 72,802,464 +0.08(+0.37%)
Jul 28, 2017 20.57 20.71 20.49 20.55 58,626,564 -0.07(-0.33%)
Jul 27, 2017 20.75 20.91 20.56 20.62 73,499,504 -0.09(-0.41%)
Jul 26, 2017 21.10 21.10 20.64 20.71 76,760,648 -0.23(-1.10%)
Jul 25, 2017 20.94 100,718,464 +0.49(+2.38%)
Jul 24, 2017 20.30 20.55 20.29 20.45 60,068,332 +0.09(+0.46%)
Jul 21, 2017 20.39 20.49 20.24 20.36 77,075,040 -0.12(-0.58%)
Jul 20, 2017 20.54 20.63 20.38 20.48 73,400,496 -0.10(-0.50%)
Jul 19, 2017 20.57 20.70 20.36 20.58 86,654,856 +0.14(+0.67%)
Jul 18, 2017 20.45 20.58 20.19 20.44 126,238,768 -0.10(-0.50%)
Jul 17, 2017 20.72 20.72 20.47 20.54 95,168,184 -0.16(-0.78%)
Jul 14, 2017 20.70 20.80 20.40 20.71 108,295,472 -0.35(-1.66%)
Jul 13, 2017 20.89 21.07 20.84 21.06 64,878,832 +0.23(+1.11%)
Jul 12, 2017 20.89 21.04 20.78 20.83 80,304,008 -0.21(-1.02%)
Jul 11, 2017 21.28 21.31 20.92 21.04 81,120,920 -0.25(-1.17%)
Jul 10, 2017 21.14 21.37 21.07 21.29 63,866,828 +0.05(+0.24%)
Jul 07, 2017 21.31 21.38 21.08 21.24 63,695,340 +0.10(+0.49%)
Jul 06, 2017 21.30 21.47 21.12 21.13 98,722,520 -0.18(-0.84%)
Jul 05, 2017 21.21 21.34 21.07 21.31 89,026,176 +0.21(+0.97%)
Jul 03, 2017 20.92 21.31 20.90 21.11 67,963,920 +0.36(+1.73%)
Jun 30, 2017 21.06 21.06 20.67 20.75 98,203,000 -0.05(-0.25%)
Jun 29, 2017 21.02 21.10 20.56 20.80 175,894,768 +0.38(+1.84%)
Jun 28, 2017 20.13 20.49 20.12 20.42 138,956,112 +0.52(+2.62%)
Jun 27, 2017 19.76 20.19 19.67 19.90 103,170,672 +0.32(+1.66%)
Jun 26, 2017 19.59 19.79 19.44 19.58 71,663,912 +0.06(+0.31%)
Jun 23, 2017 19.77 19.77 19.45 19.52 99,847,272 -0.09(-0.48%)
Jun 22, 2017 19.77 19.84 19.59 19.61 75,560,568 -0.17(-0.86%)
Jun 21, 2017 20.09 20.16 19.73 19.78 84,596,024 -0.31(-1.53%)
Jun 20, 2017 20.45 20.52 20.08 20.09 69,750,056 -0.36(-1.76%)
Jun 19, 2017 20.19 20.53 20.19 20.45 68,479,832 +0.41(+2.05%)
Jun 16, 2017 20.15 20.20 19.99 20.04 67,515,080 -0.09(-0.47%)
Jun 15, 2017 20.14 20.48 20.07 20.13 81,489,712 -0.19(-0.93%)
Jun 14, 2017 20.14 20.36 19.84 20.32 119,446,952 -0.01(-0.04%)
Jun 13, 2017 20.48 20.62 20.24 20.33 79,529,840 -0.01(-0.04%)
Jun 12, 2017 20.37 20.56 20.14 20.34 100,330,704 +0.09(+0.46%)
Jun 09, 2017 19.86 20.25 19.85 20.25 126,568,464 +0.60(+3.05%)
Jun 08, 2017 19.35 19.85 19.33 19.65 109,451,896 +0.32(+1.64%)
Jun 07, 2017 19.07 19.35 19.04 19.33 77,608,304 +0.32(+1.66%)
Jun 06, 2017 18.99 19.17 18.88 19.01 83,861,040 -0.15(-0.80%)
Jun 05, 2017 19.19 19.42 19.15 19.17 60,270,488 -0.03(-0.18%)
Jun 02, 2017 19.05 19.32 18.95 19.20 93,209,520 -0.15(-0.80%)
Jun 01, 2017 19.23 19.36 19.07 19.36 81,443,816 +0.19(+0.98%)
May 31, 2017 19.48 19.50 18.89 19.17 162,061,776 -0.36(-1.86%)
May 30, 2017 19.72 19.79 19.51 19.53 71,897,560 -0.28(-1.42%)
May 26, 2017 19.80 19.97 19.75 19.81 59,119,420 -0.01(-0.04%)
May 25, 2017 19.96 20.10 19.80 19.82 70,900,568 -0.09(-0.47%)
May 24, 2017 19.98 20.01 19.80 19.91 69,450,728 -0.03(-0.13%)
May 23, 2017 19.63 20.03 19.47 19.94 92,639,872 +0.30(+1.52%)
May 22, 2017 19.77 19.81 19.45 19.64 87,700,288 -0.01(-0.04%)
May 19, 2017 19.53 19.86 19.50 19.65 105,063,320 +0.26(+1.36%)
May 18, 2017 19.28 19.61 19.18 19.39 127,199,120 +0.14(+0.75%)
May 17, 2017 19.92 19.99 19.15 19.24 223,128,576 -1.21(-5.92%)
May 16, 2017 20.52 20.61 20.41 20.45 65,373,184 -0.06(-0.29%)
May 15, 2017 20.51 20.58 20.44 20.51 59,422,764 +0.05(+0.25%)
May 12, 2017 20.39 20.46 20.25 20.46 73,417,976 -0.06(-0.29%)
May 11, 2017 20.54 20.66 20.32 20.52 80,170,808 -0.07(-0.33%)
May 10, 2017 20.38 20.61 20.35 20.59 56,863,620 +0.14(+0.71%)
May 09, 2017 20.49 20.72 20.35 20.44 72,189,888 +0.02(+0.08%)
May 08, 2017 20.25 20.51 20.25 20.43 65,698,804 +0.19(+0.93%)
May 05, 2017 20.44 20.45 20.12 20.24 66,485,188 -0.09(-0.46%)
May 04, 2017 20.44 20.50 20.23 20.33 79,907,760 +0.07(+0.34%)
May 03, 2017 19.92 20.27 19.90 20.26 75,289,680 +0.20(+1.02%)
May 02, 2017 20.13 20.18 19.89 20.06 70,679,208 -0.07(-0.34%)
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.