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, 2021 41.67 42.07 41.36 41.75 54,649,913 +0.09(+0.22%)
Aug 30, 2021 42.63 42.63 41.62 41.66 44,903,076 -0.83(-1.95%)
Aug 27, 2021 42.12 42.65 41.94 42.49 46,468,556 +0.45(+1.07%)
Aug 26, 2021 42.50 42.84 42.02 42.04 41,181,098 -0.11(-0.26%)
Aug 25, 2021 41.66 42.45 41.53 42.15 51,209,230 +0.67(+1.62%)
Aug 24, 2021 41.10 41.68 41.04 41.48 35,572,980 +0.57(+1.39%)
Aug 23, 2021 40.63 41.10 40.60 40.91 35,535,961 +0.54(+1.34%)
Aug 20, 2021 40.09 40.47 39.91 40.37 40,414,998 +0.18(+0.45%)
Aug 19, 2021 40.12 40.67 40.01 40.19 51,870,475 -0.60(-1.47%)
Aug 18, 2021 40.77 41.53 40.66 40.79 50,329,677 -0.30(-0.73%)
Aug 17, 2021 41.05 41.56 40.62 41.09 43,499,067 -0.20(-0.48%)
Aug 16, 2021 41.16 41.30 40.61 41.29 38,601,862 -0.34(-0.82%)
Aug 13, 2021 42.09 42.23 41.43 41.63 41,345,173 -0.52(-1.23%)
Aug 12, 2021 42.23 42.28 41.77 42.15 37,408,618 +0.20(+0.48%)
Aug 11, 2021 41.60 42.19 41.47 41.95 58,448,807 +0.52(+1.26%)
Aug 10, 2021 40.71 41.62 40.58 41.43 44,977,233 +0.76(+1.87%)
Aug 09, 2021 40.05 40.96 39.80 40.67 56,300,104 +0.52(+1.30%)
Aug 06, 2021 39.47 40.41 39.47 40.15 58,129,865 +1.13(+2.90%)
Aug 05, 2021 38.57 39.06 38.55 39.02 34,748,043 +0.75(+1.96%)
Aug 04, 2021 38.03 38.77 37.86 38.27 42,283,466 -0.28(-0.73%)
Aug 03, 2021 38.06 38.63 37.55 38.55 39,650,169 +0.59(+1.55%)
Aug 02, 2021 38.40 38.94 37.91 37.96 49,884,413 -0.40(-1.04%)
Jul 30, 2021 38.51 38.83 38.05 38.36 46,210,176 -0.32(-0.83%)
Jul 29, 2021 38.55 38.98 38.37 38.68 43,040,509 +0.55(+1.44%)
Jul 28, 2021 38.19 38.50 37.76 38.13 43,324,170 +0.15(+0.39%)
Jul 27, 2021 37.72 38.24 37.46 37.98 39,117,366 -0.15(-0.39%)
Jul 26, 2021 37.66 38.24 37.66 38.13 32,237,931 +0.43(+1.14%)
Jul 23, 2021 38.20 38.27 37.56 37.70 48,659,415 -0.26(-0.68%)
Jul 22, 2021 38.36 38.40 37.68 37.96 52,706,206 -0.50(-1.30%)
Jul 21, 2021 38.05 38.77 37.98 38.46 49,906,000 +0.77(+2.04%)
Jul 20, 2021 36.86 38.12 36.61 37.69 59,457,608 +0.76(+2.06%)
Jul 19, 2021 36.59 37.25 36.51 36.93 83,218,333 -0.99(-2.61%)
Jul 16, 2021 39.22 39.29 37.59 37.92 60,469,694 -0.91(-2.34%)
Jul 15, 2021 38.39 39.33 38.32 38.83 54,692,679 -0.03(-0.08%)
Jul 14, 2021 39.11 39.55 37.79 38.86 105,643,653 -1.00(-2.51%)
Jul 13, 2021 40.48 40.48 39.58 39.86 54,331,131 -0.77(-1.90%)
Jul 12, 2021 39.79 40.81 39.64 40.63 42,585,853 +0.59(+1.47%)
Jul 09, 2021 39.65 40.24 39.40 40.04 43,887,759 +1.26(+3.25%)
Jul 08, 2021 38.62 39.24 38.48 38.78 53,031,280 -0.97(-2.44%)
Jul 07, 2021 39.57 40.00 39.36 39.75 43,497,267 -0.32(-0.80%)
Jul 06, 2021 40.81 40.88 39.87 40.07 47,569,466 -1.08(-2.62%)
Jul 02, 2021 41.37 41.47 41.10 41.15 28,993,987 -0.39(-0.94%)
Jul 01, 2021 41.56 41.70 41.21 41.54 28,032,915 +0.31(+0.75%)
Jun 30, 2021 40.76 41.35 40.72 41.23 29,160,796 +0.34(+0.83%)
Jun 29, 2021 41.63 41.94 40.75 40.89 38,516,298 -0.67(-1.61%)
Jun 28, 2021 41.46 41.58 41.10 41.56 34,310,869 -0.06(-0.14%)
Jun 25, 2021 41.27 41.83 40.84 41.62 53,178,872 +0.79(+1.93%)
Jun 24, 2021 40.44 41.01 40.18 40.83 37,118,344 +0.63(+1.57%)
Jun 23, 2021 40.16 40.42 40.07 40.20 32,021,205 +0.23(+0.58%)
Jun 22, 2021 39.88 40.26 39.28 39.97 44,105,408 +0.22(+0.55%)
Jun 21, 2021 39.12 39.78 39.03 39.75 48,094,281 +0.97(+2.50%)
Jun 18, 2021 39.01 39.30 38.49 38.78 102,774,169 -1.02(-2.56%)
Jun 17, 2021 42.02 42.10 39.72 39.80 80,699,588 -1.82(-4.37%)
Jun 16, 2021 41.28 41.99 40.67 41.62 63,847,810 +0.23(+0.56%)
Jun 15, 2021 41.28 41.56 40.90 41.39 39,246,980 +0.03(+0.07%)
Jun 14, 2021 41.85 41.90 41.06 41.36 36,044,585 -0.50(-1.19%)
Jun 11, 2021 41.81 41.89 41.51 41.86 31,203,618 +0.17(+0.41%)
Jun 10, 2021 42.76 42.96 41.62 41.69 40,105,817 -0.63(-1.49%)
Jun 09, 2021 42.47 42.73 42.11 42.32 42,329,524 -0.56(-1.31%)
Jun 08, 2021 42.86 43.24 42.42 42.88 42,275,571 -0.24(-0.56%)
Jun 07, 2021 43.27 43.39 43.06 43.12 28,392,346 -0.15(-0.35%)
Jun 04, 2021 43.24 43.39 42.83 43.27 37,192,649 +0.02(+0.05%)
Jun 03, 2021 42.77 43.49 42.68 43.25 46,978,891 +0.31(+0.72%)
Jun 02, 2021 43.10 43.17 42.60 42.94 34,174,011 +0.02(+0.05%)
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.