Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.99 33.27 32.02 32.05 76,825,416 -1.13(-3.40%)
Feb 25, 2021 34.13 34.19 33.02 33.17 80,882,432 -0.42(-1.24%)
Feb 24, 2021 33.00 33.72 32.87 33.59 62,930,896 +0.79(+2.42%)
Feb 23, 2021 32.70 33.14 32.44 32.80 73,004,984 +0.34(+1.05%)
Feb 22, 2021 31.81 32.55 31.77 32.45 61,438,668 +0.56(+1.77%)
Feb 19, 2021 31.58 32.06 31.56 31.89 59,042,348 +0.32(+1.02%)
Feb 18, 2021 31.45 31.99 31.41 31.57 40,624,664 -0.20(-0.64%)
Feb 17, 2021 31.43 31.91 31.20 31.77 49,251,980 +0.13(+0.41%)
Feb 16, 2021 31.37 31.91 31.12 31.64 57,112,756 +0.83(+2.70%)
Feb 12, 2021 30.47 30.88 30.39 30.81 40,580,520 +0.45(+1.49%)
Feb 11, 2021 30.44 30.76 30.05 30.36 31,920,848 -0.09(-0.30%)
Feb 10, 2021 30.58 30.86 30.34 30.45 48,734,956 +0.03(+0.09%)
Feb 09, 2021 30.44 30.49 30.08 30.42 38,828,872 -0.13(-0.42%)
Feb 08, 2021 29.94 30.73 29.92 30.55 49,805,664 +0.66(+2.22%)
Feb 05, 2021 30.37 30.38 29.84 29.89 45,498,288 -0.12(-0.40%)
Feb 04, 2021 29.36 30.04 29.34 30.01 56,015,408 +0.85(+2.91%)
Feb 03, 2021 28.54 29.30 28.51 29.16 53,431,244 +0.51(+1.77%)
Feb 02, 2021 28.23 28.81 28.20 28.65 57,908,820 +0.99(+3.57%)
Feb 01, 2021 27.58 27.74 27.30 27.66 44,333,020 +0.29(+1.05%)
Jan 29, 2021 28.07 28.16 27.32 27.38 69,336,776 -0.62(-2.21%)
Jan 28, 2021 28.09 28.39 27.63 27.99 55,404,952 +0.45(+1.64%)
Jan 27, 2021 27.99 28.10 27.39 27.54 69,005,552 -1.02(-3.59%)
Jan 26, 2021 28.99 29.02 28.54 28.57 39,334,204 -0.20(-0.71%)
Jan 25, 2021 28.87 28.90 28.23 28.77 52,058,368 -0.36(-1.24%)
Jan 22, 2021 28.95 29.31 28.85 29.13 49,078,468 -0.20(-0.69%)
Jan 21, 2021 29.86 29.99 29.30 29.33 53,743,592 -0.53(-1.76%)
Jan 20, 2021 30.25 30.28 29.68 29.86 58,268,364 -0.40(-1.31%)
Jan 19, 2021 30.01 31.02 29.73 30.26 84,527,408 -0.22(-0.73%)
Jan 15, 2021 30.74 31.05 30.19 30.48 62,475,880 -0.90(-2.88%)
Jan 14, 2021 30.91 31.73 30.86 31.38 52,429,544 +0.49(+1.58%)
Jan 13, 2021 30.87 31.10 30.55 30.89 46,662,400 -0.18(-0.59%)
Jan 12, 2021 30.86 31.36 30.65 31.08 73,787,344 +0.54(+1.78%)
Jan 11, 2021 29.63 30.59 29.45 30.53 56,176,572 +0.50(+1.66%)
Jan 08, 2021 30.40 30.47 29.65 30.04 48,349,456 -0.30(-1.00%)
Jan 07, 2021 30.76 31.04 30.32 30.34 80,498,024 +0.66(+2.21%)
Jan 06, 2021 29.45 30.12 28.95 29.68 115,830,376 +1.75(+6.25%)
Jan 05, 2021 27.86 28.20 27.62 27.94 52,409,624 +0.21(+0.77%)
Jan 04, 2021 28.12 28.23 27.47 27.73 55,717,980 -0.26(-0.92%)
Dec 31, 2020 27.99 27.99 27.99 28,521,802 +0.30(+1.10%)
Dec 30, 2020 27.70 27.90 27.64 27.68 28,521,802 -0.03(-0.10%)
Dec 29, 2020 27.86 27.93 27.63 27.71 36,019,008 -0.11(-0.40%)
Dec 28, 2020 27.91 28.21 27.69 27.82 35,535,512 +0.16(+0.57%)
Dec 24, 2020 27.95 27.95 27.46 27.66 24,512,158 -0.08(-0.30%)
Dec 23, 2020 27.14 28.02 27.08 27.75 56,782,540 +0.78(+2.88%)
Dec 22, 2020 27.50 27.50 26.93 26.97 42,300,252 -0.53(-1.91%)
Dec 21, 2020 26.87 27.69 26.53 27.50 101,104,120 +1.02(+3.87%)
Dec 18, 2020 26.67 26.87 26.37 26.47 89,696,360 -0.15(-0.55%)
Dec 17, 2020 26.51 26.70 26.34 26.62 46,723,364 +0.10(+0.38%)
Dec 16, 2020 26.59 26.61 26.26 26.52 45,972,748 +0.07(+0.28%)
Dec 15, 2020 26.18 26.61 26.08 26.44 47,300,500 +0.39(+1.49%)
Dec 14, 2020 26.70 26.74 25.98 26.06 43,555,980 -0.32(-1.22%)
Dec 11, 2020 26.48 26.54 26.13 26.38 43,905,748 -0.50(-1.86%)
Dec 10, 2020 26.43 26.90 26.29 26.88 63,690,976 +0.29(+1.08%)
Dec 09, 2020 27.01 27.01 26.55 26.59 59,420,916 -0.12(-0.45%)
Dec 08, 2020 26.65 26.91 26.56 26.71 36,613,540 -0.15(-0.55%)
Dec 07, 2020 26.68 26.91 26.48 26.86 45,662,732 -0.18(-0.68%)
Dec 04, 2020 26.96 27.17 26.78 27.04 71,686,056 +0.35(+1.31%)
Dec 03, 2020 26.72 26.87 26.43 26.69 58,461,092 +0.03(+0.10%)
Dec 02, 2020 26.33 26.78 26.18 26.67 49,249,764 +0.34(+1.29%)
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.