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 29, 2019 24.35 24.46 24.12 24.38 94,430,784 +0.23(+0.95%)
Mar 28, 2019 24.04 24.22 23.88 24.15 51,899,160 +0.27(+1.11%)
Mar 27, 2019 23.94 24.19 23.81 23.89 65,194,836 -0.16(-0.66%)
Mar 26, 2019 23.99 24.17 23.75 24.04 67,741,576 +0.35(+1.49%)
Mar 25, 2019 23.78 24.20 23.51 23.69 74,178,904 -0.18(-0.74%)
Mar 22, 2019 24.66 24.80 23.60 23.87 134,496,672 -1.03(-4.15%)
Mar 21, 2019 25.14 25.27 24.78 24.90 87,624,416 -0.42(-1.64%)
Mar 20, 2019 26.17 26.21 25.27 25.32 92,382,952 -0.88(-3.37%)
Mar 19, 2019 26.52 26.63 26.10 26.20 62,749,588 -0.15(-0.57%)
Mar 18, 2019 25.96 26.48 25.92 26.35 66,195,164 +0.46(+1.77%)
Mar 15, 2019 26.02 26.17 25.86 25.89 93,185,872 -0.14(-0.54%)
Mar 14, 2019 25.90 26.19 25.84 26.03 51,160,448 +0.15(+0.58%)
Mar 13, 2019 25.67 26.08 25.61 25.88 61,880,836 +0.31(+1.21%)
Mar 12, 2019 25.63 25.73 25.53 25.57 38,974,040 +0.00(+0.00%)
Mar 11, 2019 25.36 25.68 25.36 25.57 46,049,440 +0.26(+1.01%)
Mar 08, 2019 24.80 25.34 24.75 25.32 46,239,300 +0.08(+0.32%)
Mar 07, 2019 25.34 25.38 24.97 25.24 60,996,284 -0.25(-0.97%)
Mar 06, 2019 25.64 25.77 25.45 25.49 47,127,588 -0.21(-0.83%)
Mar 05, 2019 25.64 25.79 25.36 25.70 45,178,196 +0.04(+0.17%)
Mar 04, 2019 25.92 26.10 25.42 25.65 64,356,328 -0.25(-0.96%)
Mar 01, 2019 25.92 26.20 25.81 25.90 51,796,536 +0.20(+0.79%)
Feb 28, 2019 26.07 26.11 25.64 25.70 70,553,840 -0.27(-1.02%)
Feb 27, 2019 25.76 26.09 25.67 25.96 54,708,160 +0.21(+0.82%)
Feb 26, 2019 25.51 26.05 25.46 25.75 60,416,004 +0.02(+0.07%)
Feb 25, 2019 25.60 26.02 25.60 25.73 69,592,576 +0.17(+0.65%)
Feb 22, 2019 25.54 25.73 25.46 25.57 54,468,088 -0.18(-0.72%)
Feb 21, 2019 25.79 25.89 25.59 25.75 48,591,592 -0.11(-0.41%)
Feb 20, 2019 25.58 25.89 25.51 25.86 48,662,748 +0.25(+0.96%)
Feb 19, 2019 25.43 25.73 25.28 25.61 46,447,912 +0.02(+0.07%)
Feb 15, 2019 25.29 25.77 25.21 25.59 74,917,864 +0.63(+2.54%)
Feb 14, 2019 24.93 25.16 24.71 24.96 54,290,900 -0.27(-1.08%)
Feb 13, 2019 25.38 25.49 25.20 25.23 55,653,028 +0.01(+0.03%)
Feb 12, 2019 25.16 25.37 25.13 25.22 55,906,456 +0.25(+0.99%)
Feb 11, 2019 24.92 25.02 24.80 24.98 54,254,440 +0.11(+0.42%)
Feb 08, 2019 24.75 24.90 24.49 24.87 56,906,132 +0.04(+0.18%)
Feb 07, 2019 25.09 25.18 24.53 24.83 70,793,728 -0.43(-1.71%)
Feb 06, 2019 25.21 25.41 25.09 25.26 40,487,052 -0.04(-0.17%)
Feb 05, 2019 25.36 25.39 25.12 25.30 53,022,376 -0.09(-0.35%)
Feb 04, 2019 25.03 25.47 24.99 25.39 62,649,312 +0.44(+1.76%)
Feb 01, 2019 25.14 25.36 24.89 24.95 73,072,072 -0.08(-0.32%)
Jan 31, 2019 25.28 25.36 24.60 25.03 113,879,976 -0.53(-2.06%)
Jan 30, 2019 25.87 25.91 25.45 25.56 75,582,896 -0.28(-1.09%)
Jan 29, 2019 25.97 26.11 25.80 25.84 58,485,116 -0.21(-0.81%)
Jan 28, 2019 25.78 26.09 25.75 26.05 68,151,728 +0.04(+0.17%)
Jan 25, 2019 25.74 26.13 25.62 26.01 82,116,888 +0.44(+1.72%)
Jan 24, 2019 25.28 25.67 25.27 25.57 67,649,752 +0.14(+0.55%)
Jan 23, 2019 25.69 25.74 25.16 25.43 90,314,952 -0.15(-0.58%)
Jan 22, 2019 25.48 25.76 25.40 25.58 96,441,088 -0.18(-0.72%)
Jan 18, 2019 25.51 25.90 25.24 25.76 111,384,680 +0.27(+1.07%)
Jan 17, 2019 24.92 25.50 24.70 25.49 121,527,088 +0.47(+1.90%)
Jan 16, 2019 24.73 25.25 24.49 25.01 185,448,576 +1.67(+7.16%)
Jan 15, 2019 23.04 23.57 22.90 23.34 91,584,544 +0.16(+0.68%)
Jan 14, 2019 22.66 23.28 22.52 23.18 87,176,160 +0.30(+1.31%)
Jan 11, 2019 22.45 22.89 22.38 22.89 72,198,312 +0.26(+1.17%)
Jan 10, 2019 22.47 22.67 22.35 22.62 74,189,024 -0.03(-0.12%)
Jan 09, 2019 22.57 22.72 22.32 22.65 79,256,672 +0.22(+0.98%)
Jan 08, 2019 22.61 22.67 22.06 22.43 74,561,640 -0.04(-0.20%)
Jan 07, 2019 22.47 22.67 22.23 22.47 64,819,648 -0.02(-0.08%)
Jan 04, 2019 22.07 22.55 22.01 22.49 95,348,304 +0.90(+4.15%)
Jan 03, 2019 21.93 22.01 21.50 21.59 75,742,640 -0.35(-1.60%)
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.