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 (%)
Oct 31, 2023 25.36 25.99 25.33 25.95 50,854,728 +0.64(+2.53%)
Oct 30, 2023 24.94 25.40 24.91 25.31 42,509,064 +0.51(+2.07%)
Oct 27, 2023 25.68 25.68 24.59 24.80 65,697,736 -0.94(-3.64%)
Oct 26, 2023 25.11 25.97 25.07 25.73 61,854,512 +0.56(+2.23%)
Oct 25, 2023 25.00 25.27 24.81 25.17 46,185,476 +0.08(+0.31%)
Oct 24, 2023 25.36 25.49 25.02 25.09 56,794,352 -0.10(-0.39%)
Oct 23, 2023 25.74 25.82 25.14 25.19 60,745,296 -0.73(-2.81%)
Oct 20, 2023 26.40 26.54 25.85 25.92 62,994,376 -0.64(-2.41%)
Oct 19, 2023 26.85 27.37 26.48 26.56 59,477,032 -0.34(-1.28%)
Oct 18, 2023 27.13 27.62 26.81 26.90 69,380,392 -0.31(-1.12%)
Oct 17, 2023 26.65 27.46 26.32 27.21 96,768,752 +0.62(+2.33%)
Oct 16, 2023 26.76 26.78 26.37 26.59 57,515,600 +0.23(+0.86%)
Oct 13, 2023 27.02 27.31 26.13 26.36 55,949,748 -0.14(-0.52%)
Oct 12, 2023 26.57 26.67 26.21 26.50 44,956,836 -0.12(-0.44%)
Oct 11, 2023 26.77 27.03 26.50 26.62 39,047,304 +0.01(+0.04%)
Oct 10, 2023 26.21 26.89 26.18 26.61 52,911,308 +0.69(+2.66%)
Oct 09, 2023 25.38 25.97 25.34 25.92 41,246,276 +0.24(+0.92%)
Oct 06, 2023 25.39 25.84 25.09 25.68 59,066,868 +0.01(+0.04%)
Oct 05, 2023 25.40 25.70 25.18 25.67 49,777,760 +0.12(+0.46%)
Oct 04, 2023 25.50 25.62 25.20 25.55 56,499,528 +0.03(+0.12%)
Oct 03, 2023 26.10 26.13 25.44 25.52 63,064,068 -0.78(-2.96%)
Oct 02, 2023 26.86 26.95 26.19 26.30 51,125,964 -0.67(-2.48%)
Sep 29, 2023 27.48 27.57 26.86 26.97 41,281,352 -0.18(-0.65%)
Sep 28, 2023 26.77 27.23 26.77 27.15 37,282,292 +0.29(+1.06%)
Sep 27, 2023 26.83 27.20 26.66 26.86 38,894,452 +0.10(+0.37%)
Sep 26, 2023 26.93 27.09 26.61 26.77 42,866,684 -0.42(-1.56%)
Sep 25, 2023 27.09 27.21 27.05 27.19 33,240,348 -0.04(-0.14%)
Sep 22, 2023 27.65 27.77 27.19 27.23 41,907,144 -0.40(-1.46%)
Sep 21, 2023 27.94 28.16 27.60 27.63 40,495,052 -0.49(-1.75%)
Sep 20, 2023 28.38 28.54 28.11 28.13 27,332,510 -0.10(-0.35%)
Sep 19, 2023 28.33 28.51 28.09 28.22 36,516,972 -0.11(-0.38%)
Sep 18, 2023 28.37 28.37 28.07 28.33 26,138,006 -0.08(-0.28%)
Sep 15, 2023 28.52 28.66 28.32 28.41 62,591,092 -0.35(-1.23%)
Sep 14, 2023 28.74 29.00 28.67 28.77 45,289,464 +0.32(+1.11%)
Sep 13, 2023 28.69 28.76 28.27 28.45 37,765,496 -0.09(-0.31%)
Sep 12, 2023 28.04 28.71 27.98 28.54 42,916,980 +0.48(+1.72%)
Sep 11, 2023 28.09 28.33 27.98 28.06 34,663,376 +0.12(+0.42%)
Sep 08, 2023 27.70 27.96 27.54 27.94 43,095,824 +0.23(+0.82%)
Sep 07, 2023 27.99 28.12 27.64 27.71 35,545,020 -0.26(-0.92%)
Sep 06, 2023 27.98 28.14 27.70 27.97 45,697,144 -0.26(-0.91%)
Sep 05, 2023 28.51 28.68 28.07 28.22 47,286,472 -0.33(-1.14%)
Sep 01, 2023 28.33 28.70 28.33 28.55 36,271,492 +0.31(+1.08%)
Aug 31, 2023 28.50 28.54 28.11 28.24 37,790,272 -0.13(-0.45%)
Aug 30, 2023 28.55 28.59 28.26 28.37 34,099,956 -0.13(-0.45%)
Aug 29, 2023 28.23 28.59 28.05 28.50 31,127,104 +0.40(+1.43%)
Aug 28, 2023 28.03 28.33 27.91 28.10 33,848,988 +0.25(+0.91%)
Aug 25, 2023 27.98 28.13 27.65 27.84 35,059,660 -0.12(-0.42%)
Aug 24, 2023 27.75 28.13 27.72 27.96 32,679,652 +0.17(+0.60%)
Aug 23, 2023 27.80 27.85 27.53 27.80 45,721,612 +0.01(+0.04%)
Aug 22, 2023 28.46 28.57 27.77 27.79 38,536,456 -0.69(-2.44%)
Aug 21, 2023 28.55 28.63 28.14 28.48 35,774,084 +0.04(+0.14%)
Aug 18, 2023 28.37 28.68 28.31 28.44 32,170,366 -0.17(-0.58%)
Aug 17, 2023 28.76 28.86 28.44 28.61 38,890,724 -0.01(-0.03%)
Aug 16, 2023 29.07 29.15 28.54 28.62 48,345,968 -0.64(-2.17%)
Aug 15, 2023 29.80 29.85 29.15 29.25 44,457,500 -0.97(-3.20%)
Aug 14, 2023 30.34 30.39 30.04 30.22 33,332,890 -0.35(-1.15%)
Aug 11, 2023 30.09 30.68 30.04 30.57 36,561,608 +0.34(+1.13%)
Aug 10, 2023 30.30 30.60 30.09 30.23 26,673,236 +0.08(+0.26%)
Aug 09, 2023 30.50 30.56 30.12 30.15 31,447,154 -0.40(-1.31%)
Aug 08, 2023 30.58 30.58 29.78 30.55 47,008,336 -0.60(-1.91%)
Aug 07, 2023 30.69 31.17 30.68 31.15 32,480,398 +0.57(+1.85%)
Aug 04, 2023 30.64 30.94 30.45 30.58 31,496,236 -0.11(-0.35%)
Aug 03, 2023 30.23 30.82 30.17 30.69 28,640,146 +0.21(+0.71%)
Aug 02, 2023 30.44 30.56 30.07 30.47 39,749,112 -0.42(-1.36%)
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.