Skip to main content

Bank of America (NY: BAC )

37.77 -0.05 (-0.12%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.42 23.74 23.40 23.51 77,295,328 -0.49(-2.06%)
May 30, 2019 24.54 24.68 23.84 24.00 66,329,856 -0.52(-2.13%)
May 29, 2019 24.33 24.61 24.20 24.52 52,591,024 -0.13(-0.54%)
May 28, 2019 24.78 24.96 24.65 24.65 46,260,208 -0.25(-0.99%)
May 24, 2019 24.68 24.97 24.62 24.90 40,200,668 +0.37(+1.51%)
May 23, 2019 24.86 24.92 24.30 24.53 67,636,992 -0.65(-2.56%)
May 22, 2019 25.19 25.30 25.05 25.18 33,015,406 -0.18(-0.70%)
May 21, 2019 25.25 25.41 25.14 25.35 44,425,224 +0.26(+1.02%)
May 20, 2019 25.10 25.20 24.95 25.10 47,198,656 +0.00(+0.00%)
May 17, 2019 24.96 25.31 24.94 25.10 49,534,508 -0.17(-0.66%)
May 16, 2019 25.15 25.48 25.12 25.26 48,421,672 +0.27(+1.06%)
May 15, 2019 24.83 25.18 24.75 25.00 58,813,200 -0.29(-1.15%)
May 14, 2019 25.06 25.62 24.93 25.29 58,749,080 +0.33(+1.31%)
May 13, 2019 25.59 25.63 24.79 24.96 82,078,080 -1.18(-4.50%)
May 10, 2019 26.03 26.25 25.79 26.14 67,501,936 -0.11(-0.44%)
May 09, 2019 26.00 26.32 25.87 26.25 49,983,164 -0.08(-0.30%)
May 08, 2019 26.27 26.61 26.22 26.33 45,153,076 -0.11(-0.40%)
May 07, 2019 26.65 26.66 26.18 26.44 66,220,004 -0.49(-1.80%)
May 06, 2019 26.61 27.05 26.57 26.93 45,115,444 -0.21(-0.78%)
May 03, 2019 27.09 27.22 26.95 27.14 39,896,936 +0.19(+0.69%)
May 02, 2019 26.74 27.01 26.64 26.95 45,971,752 +0.21(+0.79%)
May 01, 2019 27.01 27.30 26.67 26.74 63,542,040 -0.28(-1.05%)
Apr 30, 2019 27.22 27.29 26.87 27.02 54,045,796 -0.17(-0.62%)
Apr 29, 2019 26.89 27.54 26.87 27.19 77,299,152 +0.37(+1.38%)
Apr 26, 2019 26.66 26.85 26.55 26.82 45,975,516 +0.24(+0.90%)
Apr 25, 2019 26.43 26.79 26.42 26.58 48,922,652 +0.05(+0.20%)
Apr 24, 2019 26.47 26.66 26.38 26.53 45,350,956 -0.04(-0.17%)
Apr 23, 2019 26.50 26.70 26.44 26.57 47,402,812 +0.02(+0.07%)
Apr 22, 2019 26.45 26.60 26.32 26.55 39,337,620 +0.02(+0.07%)
Apr 18, 2019 26.47 26.65 26.35 26.54 69,931,216 +0.00(+0.00%)
Apr 17, 2019 26.36 26.62 26.03 26.54 107,308,504 +0.13(+0.50%)
Apr 16, 2019 25.89 26.55 25.63 26.40 118,974,528 +0.04(+0.13%)
Apr 15, 2019 26.60 26.63 26.21 26.37 64,977,496 -0.29(-1.09%)
Apr 12, 2019 26.12 26.70 26.12 26.66 113,380,704 +0.97(+3.78%)
Apr 11, 2019 25.85 26.06 25.62 25.69 57,065,640 +0.00(+0.00%)
Apr 10, 2019 25.54 25.76 25.41 25.69 48,265,820 +0.17(+0.66%)
Apr 09, 2019 25.63 25.69 25.40 25.52 45,869,244 -0.26(-0.99%)
Apr 08, 2019 25.53 25.80 25.51 25.78 39,911,420 +0.08(+0.31%)
Apr 05, 2019 25.91 26.06 25.61 25.70 52,489,096 -0.06(-0.24%)
Apr 04, 2019 25.49 25.90 25.49 25.76 60,761,196 +0.27(+1.08%)
Apr 03, 2019 25.69 25.84 25.36 25.49 71,415,344 -0.03(-0.10%)
Apr 02, 2019 25.16 25.51 25.05 25.51 75,456,752 +0.29(+1.16%)
Apr 01, 2019 24.65 25.40 24.61 25.22 103,755,840 +0.84(+3.44%)
Mar 29, 2019 24.35 24.46 24.12 24.38 94,430,784 +0.23(+0.95%)
Mar 28, 2019 24.04 24.22 23.88 24.15 51,899,160 +0.27(+1.11%)
Mar 27, 2019 23.94 24.19 23.81 23.89 65,194,836 -0.16(-0.66%)
Mar 26, 2019 23.99 24.17 23.75 24.04 67,741,576 +0.35(+1.49%)
Mar 25, 2019 23.78 24.20 23.51 23.69 74,178,904 -0.18(-0.74%)
Mar 22, 2019 24.66 24.80 23.60 23.87 134,496,672 -1.03(-4.15%)
Mar 21, 2019 25.14 25.27 24.78 24.90 87,624,416 -0.42(-1.64%)
Mar 20, 2019 26.17 26.21 25.27 25.32 92,382,952 -0.88(-3.37%)
Mar 19, 2019 26.52 26.63 26.10 26.20 62,749,588 -0.15(-0.57%)
Mar 18, 2019 25.96 26.48 25.92 26.35 66,195,164 +0.46(+1.77%)
Mar 15, 2019 26.02 26.17 25.86 25.89 93,185,872 -0.14(-0.54%)
Mar 14, 2019 25.90 26.19 25.84 26.03 51,160,448 +0.15(+0.58%)
Mar 13, 2019 25.67 26.08 25.61 25.88 61,880,836 +0.31(+1.21%)
Mar 12, 2019 25.63 25.73 25.53 25.57 38,974,040 +0.00(+0.00%)
Mar 11, 2019 25.36 25.68 25.36 25.57 46,049,440 +0.26(+1.01%)
Mar 08, 2019 24.80 25.34 24.75 25.32 46,239,300 +0.08(+0.32%)
Mar 07, 2019 25.34 25.38 24.97 25.24 60,996,284 -0.25(-0.97%)
Mar 06, 2019 25.64 25.77 25.45 25.49 47,127,588 -0.21(-0.83%)
Mar 05, 2019 25.64 25.79 25.36 25.70 45,178,196 +0.04(+0.17%)
Mar 04, 2019 25.92 26.10 25.42 25.65 64,356,328 -0.25(-0.96%)
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.