Bank of America (NY: BAC )

45.76 USD -1.87 (-3.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.64 27.72 27.34 27.39 50,294,180 -0.21(-0.76%)
Oct 30, 2017 27.65 27.76 27.46 27.60 51,338,525 -0.20(-0.72%)
Oct 27, 2017 27.68 27.96 27.62 27.80 58,856,675 +0.06(+0.22%)
Oct 26, 2017 27.69 27.98 27.68 27.74 55,309,086 +0.11(+0.40%)
Oct 25, 2017 27.89 27.92 27.34 27.63 81,230,466 -0.05(-0.18%)
Oct 24, 2017 27.35 27.84 27.34 27.68 90,322,171 +0.52(+1.91%)
Oct 23, 2017 27.22 27.43 27.09 27.16 69,584,882 -0.01(-0.04%)
Oct 20, 2017 27.04 27.18 26.90 27.17 83,764,655 +0.59(+2.22%)
Oct 19, 2017 26.20 26.59 26.15 26.58 54,496,694 +0.10(+0.38%)
Oct 18, 2017 26.34 26.55 26.33 26.48 55,374,159 +0.28(+1.07%)
Oct 17, 2017 26.37 26.43 26.11 26.20 48,594,944 -0.04(-0.15%)
Oct 16, 2017 25.87 26.33 25.87 26.24 71,906,095 +0.41(+1.59%)
Oct 13, 2017 25.38 26.00 25.12 25.83 104,196,860 +0.38(+1.49%)
Oct 12, 2017 25.87 25.93 25.34 25.45 71,744,782 -0.38(-1.47%)
Oct 11, 2017 25.93 25.93 25.65 25.83 51,641,204 -0.10(-0.39%)
Oct 10, 2017 25.83 25.95 25.71 25.93 46,120,816 +0.08(+0.31%)
Oct 09, 2017 26.26 26.27 25.76 25.85 55,158,578 -0.36(-1.37%)
Oct 06, 2017 26.25 26.30 26.04 26.21 53,900,622 +0.08(+0.31%)
Oct 05, 2017 25.77 26.23 25.66 26.13 62,612,369 +0.42(+1.63%)
Oct 04, 2017 25.86 25.95 25.70 25.71 53,360,601 -0.15(-0.58%)
Oct 03, 2017 25.75 25.93 25.62 25.86 55,918,468 +0.24(+0.94%)
Oct 02, 2017 25.46 25.65 25.39 25.62 53,977,191 +0.28(+1.10%)
Sep 29, 2017 25.41 25.48 25.31 25.34 66,232,556 -0.11(-0.43%)
Sep 28, 2017 25.59 25.64 25.34 25.45 64,965,559 +0.04(+0.16%)
Sep 27, 2017 25.64 25.41 92,816,838 +0.60(+2.42%)
Sep 26, 2017 24.83 24.95 24.68 24.81 52,986,120 +0.05(+0.20%)
Sep 25, 2017 24.94 25.08 24.58 24.76 62,319,265 -0.26(-1.04%)
Sep 22, 2017 25.01 25.07 24.85 25.02 61,445,964 -0.14(-0.56%)
Sep 21, 2017 25.05 25.28 24.92 25.16 57,842,396 +0.10(+0.40%)
Sep 20, 2017 24.88 25.24 24.67 25.06 82,257,160 +0.20(+0.80%)
Sep 19, 2017 24.70 24.99 24.62 24.86 56,200,543 +0.16(+0.65%)
Sep 18, 2017 24.42 24.77 24.42 24.70 68,054,509 +0.32(+1.31%)
Sep 15, 2017 24.21 24.41 24.15 24.38 85,937,551 +0.14(+0.58%)
Sep 14, 2017 24.38 24.54 24.20 24.24 69,953,417 -0.09(-0.37%)
Sep 13, 2017 23.92 24.35 23.87 24.33 86,319,748 +0.38(+1.59%)
Sep 12, 2017 23.46 24.03 23.45 23.95 99,649,547 +0.59(+2.53%)
Sep 11, 2017 23.22 23.41 23.08 23.36 73,713,998 +0.47(+2.05%)
Sep 08, 2017 22.93 23.23 22.85 22.89 68,365,012 -0.08(-0.35%)
Sep 07, 2017 23.38 23.41 22.75 22.97 103,486,333 -0.44(-1.88%)
Sep 06, 2017 23.49 23.58 23.21 23.41 64,173,655 +0.10(+0.43%)
Sep 05, 2017 23.83 23.83 23.23 23.31 108,944,098 -0.78(-3.24%)
Sep 01, 2017 23.90 24.18 23.80 24.09 56,233,871 +0.20(+0.84%)
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%)
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.