Bank of America (NY: BAC )

44.92 USD -0.83 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.03 24.04 23.78 23.89 62,339,584 +0.02(+0.08%)
Aug 30, 2017 23.73 24.04 23.56 23.87 58,402,406 +0.29(+1.23%)
Aug 29, 2017 23.22 23.70 23.12 23.58 60,866,136 -0.14(-0.59%)
Aug 28, 2017 23.84 23.90 23.57 23.72 37,105,506 -0.05(-0.21%)
Aug 25, 2017 23.89 24.07 23.75 23.77 43,511,878 -0.07(-0.29%)
Aug 24, 2017 23.93 23.94 23.68 23.84 39,156,270 +0.08(+0.34%)
Aug 23, 2017 23.61 23.97 23.59 23.76 39,803,083 -0.07(-0.29%)
Aug 22, 2017 23.60 23.89 23.57 23.83 59,202,102 +0.45(+1.92%)
Aug 21, 2017 23.58 23.64 23.14 23.38 70,113,861 -0.24(-1.02%)
Aug 18, 2017 23.56 23.90 23.45 23.62 60,461,197 -0.02(-0.08%)
Aug 17, 2017 24.07 24.17 23.62 23.64 78,955,015 -0.55(-2.27%)
Aug 16, 2017 24.54 24.62 24.08 24.19 59,174,673 -0.28(-1.14%)
Aug 15, 2017 24.75 24.85 24.45 24.47 45,140,111 +0.05(+0.20%)
Aug 14, 2017 24.23 24.49 24.17 24.42 54,949,238 +0.56(+2.35%)
Aug 11, 2017 24.07 24.24 23.80 23.86 68,157,429 -0.26(-1.08%)
Aug 10, 2017 24.58 24.58 24.11 24.12 77,987,066 -0.62(-2.51%)
Aug 09, 2017 24.60 24.77 24.47 24.74 56,865,106 -0.16(-0.64%)
Aug 08, 2017 24.95 25.35 24.82 24.90 73,353,253 -0.06(-0.24%)
Aug 07, 2017 25.01 25.05 24.91 24.96 41,856,156 -0.01(-0.04%)
Aug 04, 2017 24.68 25.08 24.68 24.97 105,206,610 +0.60(+2.46%)
Aug 03, 2017 24.55 24.60 24.32 24.37 53,181,661 -0.22(-0.89%)
Aug 02, 2017 24.44 24.59 24.26 24.59 55,313,667 +0.14(+0.57%)
Aug 01, 2017 24.29 24.49 24.27 24.45 52,744,320 +0.33(+1.37%)
Jul 31, 2017 24.12 24.30 24.09 24.12 62,268,125 +0.09(+0.37%)
Jul 28, 2017 24.05 24.21 23.96 24.03 50,143,443 -0.08(-0.33%)
Jul 27, 2017 24.26 24.45 24.03 24.11 62,864,307 -0.10(-0.41%)
Jul 26, 2017 24.67 24.67 24.14 24.21 65,653,567 -0.27(-1.10%)
Jul 25, 2017 24.48 86,144,751 +0.57(+2.38%)
Jul 24, 2017 23.74 24.03 23.73 23.91 51,376,592 +0.11(+0.46%)
Jul 21, 2017 23.84 23.96 23.66 23.80 65,922,474 -0.14(-0.58%)
Jul 20, 2017 24.02 24.12 23.83 23.94 62,779,624 -0.12(-0.50%)
Jul 19, 2017 24.05 24.20 23.81 24.06 74,116,109 +0.16(+0.67%)
Jul 18, 2017 23.91 24.06 23.61 23.90 107,972,327 -0.12(-0.50%)
Jul 17, 2017 24.22 24.22 23.93 24.02 81,397,584 -0.19(-0.78%)
Jul 14, 2017 24.20 24.32 23.85 24.21 92,625,385 -0.41(-1.67%)
Jul 13, 2017 24.43 24.63 24.37 24.62 55,491,023 +0.27(+1.11%)
Jul 12, 2017 24.42 24.60 24.30 24.35 68,684,214 -0.25(-1.02%)
Jul 11, 2017 24.88 24.91 24.46 24.60 69,382,918 -0.29(-1.17%)
Jul 10, 2017 24.72 24.99 24.64 24.89 54,625,456 +0.06(+0.24%)
Jul 07, 2017 24.92 25.00 24.65 24.83 54,478,781 +0.12(+0.49%)
Jul 06, 2017 24.90 25.10 24.69 24.71 84,437,614 -0.21(-0.84%)
Jul 05, 2017 24.80 24.95 24.63 24.92 76,144,306 +0.24(+0.97%)
Jul 03, 2017 24.46 24.91 24.44 24.68 58,129,709 +0.42(+1.73%)
Jun 30, 2017 24.62 24.62 24.17 24.26 83,993,261 -0.06(-0.25%)
Jun 29, 2017 24.58 24.67 24.04 24.32 150,443,231 +0.44(+1.84%)
Jun 28, 2017 23.53 23.96 23.53 23.88 118,849,500 +0.61(+2.62%)
Jun 27, 2017 23.10 23.60 23.00 23.27 88,242,132 +0.38(+1.66%)
Jun 26, 2017 22.91 23.14 22.73 22.89 61,294,321 +0.07(+0.31%)
Jun 23, 2017 23.11 23.11 22.74 22.82 85,399,612 -0.11(-0.48%)
Jun 22, 2017 23.12 23.20 22.90 22.93 64,627,137 -0.20(-0.86%)
Jun 21, 2017 23.49 23.57 23.07 23.13 72,355,183 -0.36(-1.53%)
Jun 20, 2017 23.91 23.99 23.48 23.49 59,657,392 -0.42(-1.76%)
Jun 19, 2017 23.61 24.00 23.60 23.91 58,570,966 +0.48(+2.05%)
Jun 16, 2017 23.56 23.62 23.37 23.43 57,745,812 -0.11(-0.47%)
Jun 15, 2017 23.55 23.95 23.47 23.54 69,698,355 -0.22(-0.93%)
Jun 14, 2017 23.55 23.81 23.20 23.76 102,163,275 -0.01(-0.04%)
Jun 13, 2017 23.95 24.11 23.66 23.77 68,022,068 -0.01(-0.04%)
Jun 12, 2017 23.82 24.04 23.55 23.78 85,813,094 +0.11(+0.46%)
Jun 09, 2017 23.22 23.67 23.21 23.67 108,254,319 +0.70(+3.05%)
Jun 08, 2017 22.62 23.21 22.60 22.97 93,614,475 +0.37(+1.64%)
Jun 07, 2017 22.30 22.62 22.26 22.60 66,378,571 +0.37(+1.66%)
Jun 06, 2017 22.20 22.41 22.07 22.23 71,726,550 -0.18(-0.80%)
Jun 05, 2017 22.44 22.70 22.39 22.41 51,549,498 -0.04(-0.18%)
Jun 02, 2017 22.27 22.59 22.16 22.45 79,722,330 -0.18(-0.80%)
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.