Skip to main content

Bank of America (NY: BAC )

37.73 -0.09 (-0.22%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.69 24.38 23.66 24.04 105,524,752 +0.63(+2.69%)
Oct 30, 2018 23.40 23.48 23.01 23.41 90,341,768 +0.15(+0.64%)
Oct 29, 2018 23.34 23.76 22.99 23.27 102,201,976 +0.19(+0.83%)
Oct 26, 2018 23.02 23.24 22.63 23.07 104,198,304 -0.17(-0.75%)
Oct 25, 2018 23.06 23.55 22.89 23.25 84,350,304 +0.35(+1.53%)
Oct 24, 2018 23.48 23.52 22.80 22.90 98,785,792 -0.73(-3.07%)
Oct 23, 2018 23.07 23.78 22.82 23.62 117,090,672 -0.31(-1.32%)
Oct 22, 2018 24.76 24.79 23.88 23.94 102,849,552 -0.82(-3.32%)
Oct 19, 2018 24.60 24.94 24.45 24.76 73,548,328 +0.06(+0.25%)
Oct 18, 2018 25.07 25.27 24.60 24.70 88,476,840 -0.57(-2.25%)
Oct 17, 2018 24.80 25.52 24.62 25.27 90,426,000 +0.32(+1.30%)
Oct 16, 2018 24.69 24.99 24.39 24.94 100,507,024 +0.53(+2.19%)
Oct 15, 2018 24.91 25.02 24.17 24.41 131,002,640 -0.47(-1.90%)
Oct 12, 2018 25.35 25.39 24.25 24.88 116,980,360 +0.09(+0.35%)
Oct 11, 2018 25.26 25.57 24.71 24.80 127,411,368 -0.77(-3.01%)
Oct 10, 2018 26.21 26.34 25.54 25.57 101,070,448 -0.65(-2.47%)
Oct 09, 2018 26.26 26.40 26.12 26.21 67,322,320 -0.25(-0.96%)
Oct 08, 2018 26.27 26.60 26.15 26.47 54,289,636 +0.04(+0.13%)
Oct 05, 2018 26.75 26.80 26.27 26.43 59,395,276 -0.17(-0.66%)
Oct 04, 2018 26.38 26.92 26.35 26.61 82,685,400 +0.38(+1.43%)
Oct 03, 2018 26.06 26.38 25.98 26.23 69,849,568 +0.37(+1.42%)
Oct 02, 2018 25.86 25.98 25.59 25.86 49,094,020 -0.06(-0.24%)
Oct 01, 2018 25.95 26.18 25.83 25.92 61,634,960 +0.17(+0.64%)
Sep 28, 2018 25.92 26.10 25.72 25.76 85,445,824 -0.42(-1.60%)
Sep 27, 2018 26.44 26.50 26.17 26.18 52,459,964 -0.17(-0.63%)
Sep 26, 2018 26.85 26.88 26.28 26.34 66,175,284 -0.47(-1.76%)
Sep 25, 2018 26.97 27.14 26.75 26.82 46,807,020 -0.06(-0.23%)
Sep 24, 2018 27.09 27.28 26.81 26.88 52,138,664 -0.25(-0.93%)
Sep 21, 2018 27.40 27.43 27.08 27.13 98,352,312 -0.14(-0.51%)
Sep 20, 2018 27.37 27.43 27.23 27.27 95,334,584 +0.17(+0.61%)
Sep 19, 2018 26.34 27.28 26.34 27.10 105,973,376 +0.69(+2.61%)
Sep 18, 2018 26.52 26.58 26.34 26.41 57,073,988 -0.06(-0.23%)
Sep 17, 2018 26.53 26.66 26.36 26.47 40,052,060 -0.08(-0.30%)
Sep 14, 2018 26.34 26.57 26.33 26.55 38,594,020 +0.20(+0.76%)
Sep 13, 2018 26.69 26.82 26.30 26.35 67,531,656 -0.25(-0.95%)
Sep 12, 2018 27.00 27.07 26.56 26.61 68,017,184 -0.37(-1.36%)
Sep 11, 2018 26.86 27.02 26.84 26.97 60,693,044 +0.03(+0.10%)
Sep 10, 2018 27.00 27.10 26.89 26.95 39,058,368 -0.03(-0.13%)
Sep 07, 2018 27.10 27.21 26.78 26.98 56,161,816 +0.01(+0.03%)
Sep 06, 2018 27.15 27.20 26.87 26.97 48,773,736 -0.16(-0.58%)
Sep 05, 2018 27.03 27.18 26.95 27.13 55,752,044 +0.03(+0.13%)
Sep 04, 2018 26.90 27.11 26.82 27.10 51,423,252 +0.18(+0.68%)
Aug 31, 2018 26.91 26.91 26.91 0 -0.07(-0.26%)
Aug 30, 2018 26.99 27.10 26.93 26.98 54,421,088 -0.11(-0.42%)
Aug 29, 2018 27.18 27.24 27.03 27.10 53,322,000 -0.11(-0.42%)
Aug 28, 2018 27.29 27.33 27.14 27.21 44,285,252 -0.03(-0.13%)
Aug 27, 2018 27.00 27.40 26.96 27.24 54,822,548 +0.37(+1.36%)
Aug 24, 2018 26.92 27.04 26.84 26.88 50,090,736 +0.04(+0.16%)
Aug 23, 2018 26.92 26.96 26.75 26.83 43,953,392 -0.12(-0.45%)
Aug 22, 2018 26.90 27.04 26.87 26.96 37,997,800 -0.03(-0.13%)
Aug 21, 2018 26.90 27.19 26.83 26.99 61,476,568 +0.13(+0.49%)
Aug 20, 2018 26.70 26.90 26.67 26.86 45,981,576 +0.11(+0.42%)
Aug 17, 2018 26.68 26.85 26.58 26.75 45,790,756 +0.02(+0.07%)
Aug 16, 2018 26.59 26.83 26.56 26.73 50,573,004 +0.31(+1.19%)
Aug 15, 2018 26.52 26.64 26.24 26.42 68,657,128 -0.37(-1.40%)
Aug 14, 2018 26.63 26.89 26.47 26.79 48,861,924 +0.27(+1.02%)
Aug 13, 2018 27.04 27.08 26.50 26.52 73,483,720 -0.62(-2.28%)
Aug 10, 2018 27.17 27.26 26.89 27.14 63,990,872 -0.36(-1.30%)
Aug 09, 2018 27.61 27.66 27.45 27.50 43,922,196 -0.17(-0.63%)
Aug 08, 2018 27.42 27.77 27.39 27.67 50,184,760 +0.25(+0.92%)
Aug 07, 2018 27.45 27.67 27.40 27.42 50,484,408 -0.01(-0.03%)
Aug 06, 2018 27.37 27.49 27.25 27.43 47,419,432 +0.01(+0.03%)
Aug 03, 2018 27.13 27.42 27.11 27.42 57,639,916 +0.20(+0.74%)
Aug 02, 2018 26.96 27.24 26.86 27.22 53,337,548 +0.03(+0.10%)
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.