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 31, 2020 19.75 20.35 18.97 19.21 105,164,096 -0.73(-3.68%)
Mar 30, 2020 19.59 20.23 19.25 19.95 88,884,528 +0.40(+2.04%)
Mar 27, 2020 19.62 20.09 19.09 19.55 101,135,352 -1.01(-4.93%)
Mar 26, 2020 19.28 20.77 19.16 20.56 128,404,768 +1.47(+7.68%)
Mar 25, 2020 19.65 20.00 18.47 19.09 162,355,088 +0.06(+0.33%)
Mar 24, 2020 17.57 19.14 17.20 19.03 163,237,664 +2.67(+16.32%)
Mar 23, 2020 17.43 17.80 16.24 16.36 200,859,680 -1.44(-8.08%)
Mar 20, 2020 19.69 19.76 17.70 17.80 166,760,368 -1.38(-7.22%)
Mar 19, 2020 18.33 19.68 17.19 19.18 135,251,744 +0.37(+1.97%)
Mar 18, 2020 18.34 18.98 17.83 18.81 163,619,232 -1.08(-5.41%)
Mar 17, 2020 19.06 20.52 18.13 19.89 132,627,448 +1.39(+7.53%)
Mar 16, 2020 17.96 19.66 17.72 18.50 134,377,920 -3.37(-15.40%)
Mar 13, 2020 20.08 21.95 19.44 21.86 141,838,656 +3.30(+17.80%)
Mar 12, 2020 18.63 20.70 18.23 18.56 153,750,784 -1.95(-9.53%)
Mar 11, 2020 20.67 21.68 20.14 20.52 140,849,232 -0.85(-3.98%)
Mar 10, 2020 21.04 21.42 19.53 21.37 148,979,024 +1.52(+7.66%)
Mar 09, 2020 20.12 21.26 19.47 19.85 160,230,432 -3.42(-14.70%)
Mar 06, 2020 23.05 23.72 22.71 23.27 131,632,384 -0.97(-4.00%)
Mar 05, 2020 24.65 24.75 23.89 24.23 122,391,104 -1.29(-5.07%)
Mar 04, 2020 25.40 25.56 24.64 25.53 123,625,208 +0.58(+2.31%)
Mar 03, 2020 26.41 26.75 24.84 24.95 154,086,784 -1.46(-5.52%)
Mar 02, 2020 25.49 26.42 24.67 26.41 164,232,064 +0.78(+3.05%)
Feb 28, 2020 25.18 25.85 24.91 25.63 190,458,704 -0.57(-2.16%)
Feb 27, 2020 26.57 27.25 26.00 26.19 134,629,680 -1.35(-4.90%)
Feb 26, 2020 28.23 28.42 27.48 27.54 88,980,480 -0.40(-1.45%)
Feb 25, 2020 29.40 29.46 27.73 27.95 101,771,472 -1.48(-5.04%)
Feb 24, 2020 29.84 29.86 29.24 29.43 87,876,456 -1.47(-4.74%)
Feb 21, 2020 31.05 31.14 30.69 30.90 51,906,776 -0.44(-1.41%)
Feb 20, 2020 30.99 31.54 30.99 31.34 47,345,336 +0.12(+0.37%)
Feb 19, 2020 30.98 31.34 30.94 31.22 32,926,124 +0.40(+1.31%)
Feb 18, 2020 31.27 31.32 30.58 30.82 44,838,584 -0.52(-1.66%)
Feb 14, 2020 31.36 31.44 31.20 31.34 29,411,956 -0.05(-0.17%)
Feb 13, 2020 31.26 31.50 31.07 31.39 35,328,928 -0.01(-0.03%)
Feb 12, 2020 31.54 31.88 31.27 31.40 40,725,764 +0.09(+0.29%)
Feb 11, 2020 31.34 31.51 31.26 31.31 36,104,476 +0.12(+0.37%)
Feb 10, 2020 30.97 31.19 30.91 31.19 27,082,892 +0.07(+0.23%)
Feb 07, 2020 30.86 31.16 30.79 31.12 34,766,956 -0.05(-0.17%)
Feb 06, 2020 31.42 31.48 31.11 31.18 43,919,216 -0.04(-0.12%)
Feb 05, 2020 30.66 31.30 30.64 31.21 60,678,968 +0.98(+3.24%)
Feb 04, 2020 30.18 30.48 30.15 30.23 50,077,056 +0.58(+1.97%)
Feb 03, 2020 29.67 30.03 29.60 29.65 53,919,800 +0.13(+0.43%)
Jan 31, 2020 29.74 29.83 29.36 29.52 60,992,248 -0.58(-1.94%)
Jan 30, 2020 29.40 30.14 29.38 30.11 56,157,400 +0.42(+1.42%)
Jan 29, 2020 29.97 30.07 29.66 29.68 41,606,644 -0.21(-0.69%)
Jan 28, 2020 29.69 30.11 29.62 29.89 43,158,080 +0.35(+1.19%)
Jan 27, 2020 29.29 29.79 29.20 29.54 63,461,928 -0.62(-2.06%)
Jan 24, 2020 30.68 30.70 29.92 30.16 53,154,308 -0.52(-1.70%)
Jan 23, 2020 30.73 30.81 30.33 30.68 50,817,796 -0.22(-0.70%)
Jan 22, 2020 30.91 30.98 30.78 30.90 43,235,000 +0.09(+0.29%)
Jan 21, 2020 30.95 31.04 30.77 30.81 56,490,124 -0.40(-1.30%)
Jan 17, 2020 31.40 31.43 31.11 31.21 60,225,800 -0.01(-0.03%)
Jan 16, 2020 31.38 31.46 31.11 31.22 55,938,892 +0.05(+0.14%)
Jan 15, 2020 31.26 31.28 30.88 31.18 83,092,960 -0.66(-2.06%)
Jan 14, 2020 31.74 32.08 31.57 31.83 74,197,048 +0.31(+0.97%)
Jan 13, 2020 31.33 31.54 31.17 31.53 42,210,116 +0.29(+0.92%)
Jan 10, 2020 31.47 31.54 31.17 31.24 44,194,724 -0.26(-0.83%)
Jan 09, 2020 31.74 31.77 31.42 31.50 44,329,256 +0.05(+0.17%)
Jan 08, 2020 31.09 31.64 31.07 31.45 50,396,840 +0.31(+1.01%)
Jan 07, 2020 31.20 31.40 31.05 31.13 37,979,524 -0.21(-0.66%)
Jan 06, 2020 30.94 31.38 30.91 31.34 46,913,076 -0.04(-0.14%)
Jan 03, 2020 31.45 31.61 31.26 31.38 56,453,180 -0.67(-2.08%)
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.