Skip to main content

Bank of America (NY: BAC )

37.56 -0.25 (-0.66%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.31 20.43 20.11 20.11 90,510,576 -0.24(-1.17%)
Mar 30, 2017 19.93 20.44 19.89 20.35 92,868,456 +0.44(+2.23%)
Mar 29, 2017 20.04 20.16 19.87 19.91 78,793,024 -0.11(-0.55%)
Mar 28, 2017 19.62 20.18 19.61 20.02 112,273,488 +0.38(+1.95%)
Mar 27, 2017 18.99 19.65 18.89 19.63 140,174,880 -0.08(-0.39%)
Mar 24, 2017 19.78 19.91 19.40 19.71 133,140,256 +0.04(+0.22%)
Mar 23, 2017 19.64 20.02 19.53 19.67 130,953,512 +0.11(+0.57%)
Mar 22, 2017 19.31 19.76 19.14 19.56 197,007,712 -0.07(-0.35%)
Mar 21, 2017 20.89 20.94 19.56 19.62 304,352,800 -1.21(-5.81%)
Mar 20, 2017 20.95 21.10 20.82 20.83 102,323,720 -0.36(-1.69%)
Mar 17, 2017 21.50 21.54 21.17 21.19 123,431,208 -0.31(-1.43%)
Mar 16, 2017 21.52 21.73 21.47 21.50 82,423,984 +0.03(+0.16%)
Mar 15, 2017 21.64 21.78 21.28 21.47 134,481,184 -0.12(-0.55%)
Mar 14, 2017 21.47 21.60 21.35 21.58 74,096,864 +0.02(+0.08%)
Mar 13, 2017 21.57 21.66 21.42 21.57 66,717,844 -0.01(-0.04%)
Mar 10, 2017 21.84 21.84 21.39 21.58 102,054,024 -0.03(-0.16%)
Mar 09, 2017 21.61 21.76 21.51 21.61 92,469,176 +0.08(+0.36%)
Mar 08, 2017 21.82 21.97 21.50 21.53 123,437,472 +0.04(+0.20%)
Mar 07, 2017 21.50 21.62 21.40 21.49 75,089,416 -0.03(-0.16%)
Mar 06, 2017 21.59 21.61 21.38 21.53 88,690,200 -0.16(-0.75%)
Mar 03, 2017 21.57 21.87 21.57 21.69 108,719,992 +0.18(+0.83%)
Mar 02, 2017 21.89 21.99 21.48 21.51 116,979,688 -0.23(-1.06%)
Mar 01, 2017 21.63 21.83 21.50 21.74 168,669,616 +0.76(+3.64%)
Feb 28, 2017 20.81 20.99 20.75 20.98 105,944,208 +0.09(+0.45%)
Feb 27, 2017 20.57 20.96 20.56 20.88 81,199,400 +0.29(+1.40%)
Feb 24, 2017 20.50 20.69 20.41 20.59 114,220,368 -0.30(-1.42%)
Feb 23, 2017 21.07 21.15 20.83 20.89 100,965,992 -0.18(-0.85%)
Feb 22, 2017 20.92 21.20 20.86 21.07 95,646,448 +0.01(+0.04%)
Feb 21, 2017 20.90 21.08 20.89 21.06 92,382,736 +0.22(+1.06%)
Feb 17, 2017 20.84 20.84 20.84 0 -0.05(-0.24%)
Feb 16, 2017 20.86 20.92 20.65 20.89 115,402,360 +0.00(+0.00%)
Feb 15, 2017 20.69 21.05 20.49 20.89 177,805,680 +0.44(+2.16%)
Feb 14, 2017 19.89 20.54 19.83 20.45 164,240,176 +0.56(+2.82%)
Feb 13, 2017 19.69 20.01 19.69 19.89 123,836,272 +0.27(+1.39%)
Feb 10, 2017 19.71 19.75 19.51 19.62 106,541,496 -0.03(-0.17%)
Feb 09, 2017 19.34 19.67 19.24 19.65 120,696,376 +0.38(+1.99%)
Feb 08, 2017 19.32 19.32 19.08 19.27 120,305,520 -0.20(-1.00%)
Feb 07, 2017 19.79 19.79 19.43 19.46 103,453,896 -0.19(-0.95%)
Feb 06, 2017 19.67 19.87 19.61 19.65 108,489,880 -0.14(-0.73%)
Feb 03, 2017 19.67 19.84 19.50 19.79 136,530,000 +0.48(+2.51%)
Feb 02, 2017 19.33 19.37 19.13 19.31 104,283,688 -0.14(-0.74%)
Feb 01, 2017 19.52 19.73 19.39 19.45 121,838,520 +0.21(+1.10%)
Jan 31, 2017 19.35 19.57 19.12 19.24 107,036,880 -0.26(-1.35%)
Jan 30, 2017 19.72 19.72 19.33 19.50 107,683,112 -0.35(-1.76%)
Jan 27, 2017 19.91 19.93 19.79 19.85 64,232,264 -0.07(-0.34%)
Jan 26, 2017 19.90 20.01 19.79 19.92 98,949,464 +0.06(+0.30%)
Jan 25, 2017 19.82 19.90 19.63 19.86 117,255,832 +0.36(+1.83%)
Jan 24, 2017 19.22 19.63 19.11 19.50 115,849,864 +0.33(+1.73%)
Jan 23, 2017 19.22 19.34 19.05 19.17 72,100,104 -0.07(-0.35%)
Jan 20, 2017 19.26 19.49 19.14 19.24 120,680,560 +0.09(+0.49%)
Jan 19, 2017 19.32 19.39 19.05 19.15 89,370,576 -0.08(-0.44%)
Jan 18, 2017 18.95 19.25 18.78 19.23 146,274,784 +0.49(+2.63%)
Jan 17, 2017 19.28 19.37 18.71 18.74 179,277,872 -0.82(-4.17%)
Jan 13, 2017 19.56 19.56 19.56 0 +0.08(+0.39%)
Jan 12, 2017 19.56 19.65 19.22 19.48 141,500,016 -0.13(-0.65%)
Jan 11, 2017 19.50 19.61 19.32 19.61 108,630,224 +0.11(+0.57%)
Jan 10, 2017 19.20 19.67 19.16 19.50 118,783,616 +0.33(+1.73%)
Jan 09, 2017 19.13 19.30 19.04 19.16 89,283,512 -0.11(-0.57%)
Jan 06, 2017 19.36 19.42 19.17 19.28 77,988,552 +0.00(+0.00%)
Jan 05, 2017 19.39 19.49 18.99 19.28 102,120,328 -0.23(-1.18%)
Jan 04, 2017 19.31 19.51 19.21 19.50 90,382,736 +0.36(+1.86%)
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.