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 (%)
Nov 30, 2022 35.33 36.24 34.66 36.24 54,031,660 +0.81(+2.30%)
Nov 29, 2022 35.41 35.57 35.16 35.42 28,239,654 +0.13(+0.38%)
Nov 28, 2022 35.81 36.06 35.26 35.29 37,003,904 -0.80(-2.23%)
Nov 25, 2022 36.11 36.25 35.96 36.09 16,835,342 +0.09(+0.24%)
Nov 23, 2022 35.89 36.06 35.78 36.01 19,776,830 +0.11(+0.32%)
Nov 22, 2022 35.99 36.19 35.84 35.89 24,532,978 +0.17(+0.48%)
Nov 21, 2022 35.51 35.92 35.49 35.72 29,138,280 +0.11(+0.32%)
Nov 18, 2022 36.18 36.24 35.35 35.61 33,466,708 +0.02(+0.05%)
Nov 17, 2022 35.31 35.62 35.00 35.59 24,743,294 -0.18(-0.51%)
Nov 16, 2022 36.01 36.13 35.62 35.77 24,867,318 -0.33(-0.90%)
Nov 15, 2022 36.56 36.67 35.71 36.09 48,125,116 -0.06(-0.16%)
Nov 14, 2022 36.47 36.63 36.14 36.15 37,110,876 -0.62(-1.69%)
Nov 11, 2022 36.56 36.96 36.35 36.77 37,275,988 +0.27(+0.73%)
Nov 10, 2022 35.71 36.59 35.56 36.51 47,695,056 +1.54(+4.41%)
Nov 09, 2022 35.31 35.39 34.84 34.97 31,493,090 -0.56(-1.59%)
Nov 08, 2022 35.51 35.83 35.19 35.53 34,102,120 +0.10(+0.27%)
Nov 07, 2022 35.43 35.75 35.17 35.43 39,177,300 +0.21(+0.60%)
Nov 04, 2022 34.95 35.42 34.68 35.22 41,120,196 +0.86(+2.51%)
Nov 03, 2022 34.18 34.60 33.90 34.36 31,380,946 -0.19(-0.55%)
Nov 02, 2022 34.53 35.69 34.42 34.55 59,924,100 -0.11(-0.30%)
Nov 01, 2022 34.89 35.19 34.57 34.66 31,228,596 +0.15(+0.44%)
Oct 31, 2022 34.47 34.78 34.29 34.51 34,013,240 -0.13(-0.39%)
Oct 28, 2022 34.51 34.75 34.12 34.64 33,067,044 +0.30(+0.86%)
Oct 27, 2022 34.61 34.82 34.25 34.34 36,818,024 +0.16(+0.48%)
Oct 26, 2022 33.91 34.55 33.84 34.18 42,998,784 +0.30(+0.88%)
Oct 25, 2022 33.26 34.07 33.06 33.88 38,778,152 +0.31(+0.91%)
Oct 24, 2022 33.62 33.76 33.23 33.58 35,261,200 +0.11(+0.34%)
Oct 21, 2022 32.13 33.55 32.13 33.46 57,367,596 +1.20(+3.71%)
Oct 20, 2022 32.53 33.15 32.16 32.27 41,483,892 -0.21(-0.65%)
Oct 19, 2022 33.11 33.35 32.33 32.48 45,048,500 -0.92(-2.75%)
Oct 18, 2022 33.49 33.85 32.82 33.39 85,574,240 +1.21(+3.75%)
Oct 17, 2022 31.94 32.43 31.47 32.19 92,818,560 +1.84(+6.06%)
Oct 14, 2022 30.46 31.24 30.23 30.35 60,759,784 +0.01(+0.03%)
Oct 13, 2022 28.16 30.42 28.06 30.34 70,734,048 +1.75(+6.13%)
Oct 12, 2022 28.38 29.02 28.22 28.59 37,719,068 +0.09(+0.30%)
Oct 11, 2022 29.08 29.17 28.31 28.50 60,680,484 -0.85(-2.90%)
Oct 10, 2022 29.58 29.72 29.06 29.35 39,336,296 -0.09(-0.29%)
Oct 07, 2022 29.84 29.91 29.23 29.44 54,630,680 -0.68(-2.26%)
Oct 06, 2022 30.25 30.52 30.03 30.12 42,696,880 -0.44(-1.44%)
Oct 05, 2022 30.20 30.67 30.11 30.56 37,367,144 -0.44(-1.42%)
Oct 04, 2022 30.37 31.14 30.36 31.00 41,521,760 +1.23(+4.15%)
Oct 03, 2022 29.29 29.95 28.91 29.77 36,119,816 +0.85(+2.95%)
Sep 30, 2022 29.45 29.86 28.88 28.91 44,188,176 -0.44(-1.50%)
Sep 29, 2022 29.38 29.58 28.92 29.35 36,774,900 -0.39(-1.32%)
Sep 28, 2022 29.23 29.98 29.10 29.75 40,073,260 +0.48(+1.64%)
Sep 27, 2022 29.94 30.03 29.01 29.27 45,870,232 -0.44(-1.48%)
Sep 26, 2022 29.99 30.47 29.38 29.71 42,143,476 -0.67(-2.21%)
Sep 23, 2022 30.57 30.72 29.88 30.38 57,776,032 -0.74(-2.37%)
Sep 22, 2022 31.89 31.98 31.01 31.12 49,639,932 -0.62(-1.96%)
Sep 21, 2022 32.85 32.94 31.71 31.74 53,937,928 -0.98(-2.98%)
Sep 20, 2022 33.03 33.30 32.44 32.72 35,078,964 -0.50(-1.50%)
Sep 19, 2022 32.28 33.39 32.20 33.21 31,104,002 +0.55(+1.67%)
Sep 16, 2022 32.73 32.77 32.23 32.67 56,695,900 -0.37(-1.13%)
Sep 15, 2022 32.35 33.41 32.27 33.04 46,852,460 +0.61(+1.89%)
Sep 14, 2022 32.74 32.95 32.11 32.43 33,433,194 -0.12(-0.38%)
Sep 13, 2022 33.11 33.24 32.37 32.55 42,796,048 -1.22(-3.60%)
Sep 12, 2022 33.70 34.11 33.53 33.77 31,876,866 +0.32(+0.94%)
Sep 09, 2022 33.49 33.75 33.36 33.45 38,968,044 +0.28(+0.84%)
Sep 08, 2022 32.04 33.25 31.85 33.17 47,004,236 +1.03(+3.22%)
Sep 07, 2022 31.41 32.24 31.24 32.14 42,551,680 +0.49(+1.54%)
Sep 06, 2022 32.21 32.29 31.22 31.65 42,561,016 -0.35(-1.11%)
Sep 02, 2022 32.49 33.01 31.85 32.01 45,961,492 -0.04(-0.12%)
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.