Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.35 24.46 24.13 24.38 94,428,064 +0.23(+0.95%)
Mar 28, 2019 24.04 24.22 23.88 24.15 51,897,660 +0.27(+1.11%)
Mar 27, 2019 23.94 24.19 23.81 23.89 65,192,952 -0.16(-0.66%)
Mar 26, 2019 23.99 24.17 23.75 24.05 67,739,616 +0.35(+1.49%)
Mar 25, 2019 23.78 24.20 23.52 23.69 74,176,760 -0.18(-0.74%)
Mar 22, 2019 24.66 24.81 23.60 23.87 134,492,784 -1.03(-4.15%)
Mar 21, 2019 25.14 25.27 24.78 24.90 87,621,888 -0.42(-1.64%)
Mar 20, 2019 26.18 26.21 25.27 25.32 92,380,288 -0.88(-3.37%)
Mar 19, 2019 26.52 26.63 26.10 26.20 62,747,776 -0.15(-0.57%)
Mar 18, 2019 25.96 26.48 25.92 26.35 66,193,252 +0.46(+1.77%)
Mar 15, 2019 26.02 26.17 25.86 25.89 93,183,184 -0.14(-0.54%)
Mar 14, 2019 25.90 26.19 25.84 26.03 51,158,968 +0.15(+0.58%)
Mar 13, 2019 25.67 26.08 25.61 25.88 61,879,048 +0.31(+1.21%)
Mar 12, 2019 25.63 25.73 25.53 25.57 38,972,916 +0.00(+0.00%)
Mar 11, 2019 25.36 25.68 25.36 25.57 46,048,108 +0.26(+1.01%)
Mar 08, 2019 24.80 25.34 24.75 25.32 46,237,964 +0.08(+0.32%)
Mar 07, 2019 25.34 25.38 24.97 25.24 60,994,524 -0.25(-0.97%)
Mar 06, 2019 25.64 25.77 25.45 25.49 47,126,228 -0.21(-0.83%)
Mar 05, 2019 25.64 25.80 25.36 25.70 45,176,892 +0.04(+0.17%)
Mar 04, 2019 25.92 26.10 25.42 25.65 64,354,472 -0.25(-0.96%)
Mar 01, 2019 25.92 26.20 25.81 25.90 51,795,040 +0.20(+0.79%)
Feb 28, 2019 26.07 26.11 25.64 25.70 70,551,808 -0.27(-1.02%)
Feb 27, 2019 25.76 26.09 25.67 25.96 54,706,588 +0.21(+0.82%)
Feb 26, 2019 25.51 26.05 25.46 25.75 60,414,268 +0.02(+0.07%)
Feb 25, 2019 25.60 26.02 25.60 25.73 69,590,576 +0.17(+0.65%)
Feb 22, 2019 25.54 25.73 25.46 25.57 54,466,524 -0.18(-0.72%)
Feb 21, 2019 25.79 25.89 25.59 25.75 48,590,192 -0.11(-0.41%)
Feb 20, 2019 25.59 25.89 25.51 25.86 48,661,348 +0.25(+0.96%)
Feb 19, 2019 25.44 25.73 25.28 25.61 46,446,576 +0.02(+0.07%)
Feb 15, 2019 25.29 25.77 25.21 25.59 74,915,712 +0.63(+2.54%)
Feb 14, 2019 24.93 25.16 24.71 24.96 54,289,336 -0.27(-1.08%)
Feb 13, 2019 25.38 25.49 25.20 25.23 55,651,428 +0.01(+0.03%)
Feb 12, 2019 25.16 25.37 25.13 25.22 55,904,848 +0.25(+0.99%)
Feb 11, 2019 24.92 25.02 24.80 24.98 54,252,884 +0.11(+0.42%)
Feb 08, 2019 24.75 24.90 24.49 24.87 56,904,496 +0.04(+0.18%)
Feb 07, 2019 25.09 25.18 24.53 24.83 70,791,696 -0.43(-1.71%)
Feb 06, 2019 25.21 25.41 25.09 25.26 40,485,888 -0.04(-0.17%)
Feb 05, 2019 25.37 25.39 25.12 25.30 53,020,852 -0.09(-0.35%)
Feb 04, 2019 25.03 25.47 24.99 25.39 62,647,512 +0.44(+1.76%)
Feb 01, 2019 25.15 25.36 24.89 24.95 73,069,968 -0.08(-0.32%)
Jan 31, 2019 25.28 25.36 24.60 25.03 113,876,704 -0.53(-2.06%)
Jan 30, 2019 25.87 25.91 25.45 25.56 75,580,728 -0.28(-1.09%)
Jan 29, 2019 25.97 26.11 25.80 25.84 58,483,436 -0.21(-0.81%)
Jan 28, 2019 25.78 26.09 25.75 26.05 68,149,768 +0.04(+0.17%)
Jan 25, 2019 25.74 26.13 25.62 26.01 82,114,528 +0.44(+1.72%)
Jan 24, 2019 25.28 25.67 25.27 25.57 67,647,808 +0.14(+0.55%)
Jan 23, 2019 25.69 25.74 25.16 25.43 90,312,360 -0.15(-0.58%)
Jan 22, 2019 25.48 25.76 25.40 25.58 96,438,312 -0.18(-0.72%)
Jan 18, 2019 25.51 25.90 25.24 25.76 111,381,480 +0.27(+1.07%)
Jan 17, 2019 24.92 25.50 24.70 25.49 121,523,592 +0.47(+1.90%)
Jan 16, 2019 24.73 25.25 24.49 25.01 185,443,248 +1.67(+7.16%)
Jan 15, 2019 23.04 23.57 22.90 23.34 91,581,912 +0.16(+0.68%)
Jan 14, 2019 22.66 23.28 22.52 23.18 87,173,656 +0.30(+1.31%)
Jan 11, 2019 22.45 22.89 22.38 22.89 72,196,232 +0.26(+1.17%)
Jan 10, 2019 22.47 22.67 22.35 22.62 74,186,888 -0.03(-0.12%)
Jan 09, 2019 22.57 22.72 22.32 22.65 79,254,392 +0.22(+0.98%)
Jan 08, 2019 22.61 22.67 22.06 22.43 74,559,496 -0.04(-0.20%)
Jan 07, 2019 22.47 22.67 22.24 22.47 64,817,784 -0.02(-0.08%)
Jan 04, 2019 22.07 22.55 22.01 22.49 95,345,568 +0.90(+4.15%)
Jan 03, 2019 21.93 22.02 21.50 21.59 75,740,464 -0.35(-1.60%)
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.