Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.59 39.63 39.02 39.33 41,501,204 -0.15(-0.38%)
May 27, 2021 39.42 39.76 39.08 39.48 57,070,480 +0.47(+1.21%)
May 26, 2021 38.99 39.20 38.66 39.01 44,538,104 +0.03(+0.07%)
May 25, 2021 39.61 40.14 38.91 38.98 56,900,672 -0.58(-1.45%)
May 24, 2021 39.51 39.70 39.20 39.56 33,806,016 +0.21(+0.54%)
May 21, 2021 38.99 39.53 38.87 39.34 43,371,008 +0.49(+1.27%)
May 20, 2021 38.88 39.09 38.47 38.85 39,732,240 -0.09(-0.24%)
May 19, 2021 38.65 38.97 38.33 38.94 45,979,536 -0.18(-0.45%)
May 18, 2021 39.62 39.85 39.10 39.12 40,811,208 -0.54(-1.36%)
May 17, 2021 39.20 39.76 39.12 39.66 35,182,480 +0.35(+0.90%)
May 14, 2021 39.03 39.42 38.90 39.31 33,335,478 +0.48(+1.24%)
May 13, 2021 37.91 39.06 37.84 38.82 45,268,580 +0.61(+1.60%)
May 12, 2021 39.33 39.49 38.08 38.21 51,199,960 -0.36(-0.94%)
May 11, 2021 38.55 39.29 38.36 38.57 46,287,024 -0.45(-1.14%)
May 10, 2021 39.44 39.84 39.00 39.02 44,464,384 -0.12(-0.31%)
May 07, 2021 38.17 39.20 38.15 39.14 42,298,212 +0.16(+0.40%)
May 06, 2021 38.49 39.03 38.27 38.98 42,054,992 +0.58(+1.50%)
May 05, 2021 38.34 38.56 37.82 38.41 40,390,608 +0.36(+0.95%)
May 04, 2021 37.34 38.12 36.91 38.04 58,040,152 +0.41(+1.08%)
May 03, 2021 37.92 38.09 37.51 37.64 45,190,580 +0.03(+0.07%)
Apr 30, 2021 37.90 37.95 37.55 37.61 42,248,672 -0.54(-1.41%)
Apr 29, 2021 37.63 38.17 37.54 38.15 47,402,596 +1.00(+2.70%)
Apr 28, 2021 37.05 37.32 37.01 37.14 36,721,604 +0.14(+0.38%)
Apr 27, 2021 36.81 37.04 36.66 37.01 36,953,332 +0.44(+1.19%)
Apr 26, 2021 36.51 36.98 36.45 36.57 37,385,176 +0.21(+0.59%)
Apr 23, 2021 35.56 36.50 35.47 36.36 52,470,156 +0.76(+2.14%)
Apr 22, 2021 35.96 35.98 35.42 35.59 51,809,312 -0.33(-0.93%)
Apr 21, 2021 35.03 35.98 34.71 35.93 40,780,092 +0.59(+1.68%)
Apr 20, 2021 36.19 36.19 35.16 35.34 54,763,152 -1.01(-2.78%)
Apr 19, 2021 36.55 36.59 36.22 36.35 45,578,124 +0.02(+0.05%)
Apr 16, 2021 36.48 36.58 36.11 36.33 65,343,492 +0.38(+1.06%)
Apr 15, 2021 36.87 36.96 35.31 35.95 127,243,056 -1.06(-2.86%)
Apr 14, 2021 36.17 37.42 36.11 37.01 56,030,088 +0.52(+1.42%)
Apr 13, 2021 36.94 36.95 36.37 36.49 50,376,048 -0.69(-1.85%)
Apr 12, 2021 37.11 37.47 36.98 37.17 49,064,748 +0.07(+0.18%)
Apr 09, 2021 37.03 37.28 36.66 37.11 49,436,268 +0.27(+0.73%)
Apr 08, 2021 36.93 36.98 36.39 36.84 48,798,164 -0.32(-0.87%)
Apr 07, 2021 36.90 37.26 36.74 37.16 46,431,240 +0.33(+0.91%)
Apr 06, 2021 36.68 37.26 36.62 36.83 45,887,436 -0.10(-0.28%)
Apr 05, 2021 37.12 37.38 36.75 36.93 54,225,044 +0.29(+0.78%)
Apr 01, 2021 36.03 36.67 35.93 36.64 70,681,784 +0.74(+2.07%)
Mar 31, 2021 35.84 36.18 35.69 35.90 53,082,676 -0.28(-0.77%)
Mar 30, 2021 35.85 36.62 35.85 36.18 61,108,072 +0.63(+1.78%)
Mar 29, 2021 35.31 35.85 35.13 35.55 49,209,452 -0.34(-0.96%)
Mar 26, 2021 35.59 35.97 35.33 35.89 72,038,696 +0.95(+2.71%)
Mar 25, 2021 34.21 35.03 33.99 34.95 51,160,872 +0.71(+2.06%)
Mar 24, 2021 34.53 35.07 34.23 34.24 47,278,404 +0.00(+0.00%)
Mar 23, 2021 34.67 35.09 34.13 34.24 53,688,420 -0.71(-2.02%)
Mar 22, 2021 35.34 35.61 34.70 34.95 58,938,476 -0.81(-2.26%)
Mar 19, 2021 35.53 36.11 34.82 35.75 114,506,568 -0.38(-1.05%)
Mar 18, 2021 35.73 37.09 35.65 36.13 102,826,008 +0.92(+2.61%)
Mar 17, 2021 35.26 35.59 34.64 35.21 68,733,608 +0.29(+0.82%)
Mar 16, 2021 34.72 35.00 34.31 34.93 54,205,756 -0.10(-0.29%)
Mar 15, 2021 35.29 35.33 34.54 35.03 54,071,004 -0.18(-0.50%)
Mar 12, 2021 35.19 35.42 34.87 35.21 49,648,252 +0.65(+1.88%)
Mar 11, 2021 34.58 35.07 34.19 34.56 49,366,188 -0.12(-0.35%)
Mar 10, 2021 33.81 34.82 33.75 34.68 57,467,692 +0.97(+2.89%)
Mar 09, 2021 33.92 34.48 33.23 33.70 68,855,520 -0.75(-2.18%)
Mar 08, 2021 34.69 35.01 34.17 34.45 70,377,888 +0.19(+0.54%)
Mar 05, 2021 34.36 34.89 33.56 34.27 80,063,440 +0.40(+1.18%)
Mar 04, 2021 33.53 34.21 33.33 33.87 103,771,296 +0.24(+0.72%)
Mar 03, 2021 33.21 34.14 33.09 33.63 71,464,112 +0.82(+2.50%)
Mar 02, 2021 32.92 33.18 32.78 32.81 44,551,696 -0.24(-0.73%)
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.