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 (%)
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 38,535,928 -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 38,890,716 -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%)
Aug 01, 2023 31.11 31.21 30.70 30.89 33,496,520 -0.37(-1.19%)
Jul 31, 2023 31.17 31.51 31.05 31.26 29,780,330 +0.10(+0.31%)
Jul 28, 2023 31.41 31.42 30.98 31.17 34,080,380 -0.05(-0.16%)
Jul 27, 2023 31.68 31.99 31.09 31.22 46,589,068 -0.45(-1.42%)
Jul 26, 2023 31.50 31.79 31.41 31.66 42,792,264 +0.25(+0.81%)
Jul 25, 2023 32.01 32.04 31.33 31.41 52,447,544 -0.49(-1.53%)
Jul 24, 2023 31.26 32.09 31.24 31.90 66,060,920 +0.65(+2.10%)
Jul 21, 2023 31.14 31.37 30.70 31.24 72,542,304 +0.28(+0.92%)
Jul 20, 2023 30.61 31.07 30.54 30.96 43,097,988 +0.16(+0.51%)
Jul 19, 2023 30.18 30.97 29.98 30.80 72,252,184 +0.81(+2.70%)
Jul 18, 2023 29.31 30.15 29.23 29.99 100,545,032 +1.27(+4.42%)
Jul 17, 2023 28.48 28.88 28.45 28.72 50,438,476 +0.28(+1.00%)
Jul 14, 2023 29.31 29.41 28.38 28.44 60,494,276 -0.55(-1.89%)
Jul 13, 2023 28.84 29.18 28.73 28.99 40,481,660 +0.30(+1.06%)
Jul 12, 2023 28.83 29.20 28.60 28.68 42,804,556 +0.33(+1.17%)
Jul 11, 2023 28.00 28.41 27.77 28.35 41,911,780 +0.35(+1.26%)
Jul 10, 2023 27.93 28.19 27.82 28.00 36,915,240 +0.13(+0.46%)
Jul 07, 2023 27.65 28.16 27.64 27.87 35,095,132 +0.24(+0.88%)
Jul 06, 2023 28.14 28.16 27.45 27.63 53,378,012 -0.78(-2.75%)
Jul 05, 2023 28.47 28.74 28.28 28.41 38,342,452 -0.12(-0.41%)
Jul 03, 2023 28.04 28.67 27.99 28.53 31,725,578 +0.50(+1.78%)
Jun 30, 2023 28.27 28.44 28.01 28.03 51,676,748 +0.03(+0.10%)
Jun 29, 2023 27.84 28.33 27.75 28.00 69,952,840 +0.58(+2.10%)
Jun 28, 2023 27.60 27.62 27.26 27.42 38,589,736 -0.17(-0.60%)
Jun 27, 2023 27.45 27.75 27.31 27.59 39,996,648 +0.15(+0.53%)
Jun 26, 2023 27.16 27.63 27.15 27.44 48,627,816 +0.33(+1.22%)
Jun 23, 2023 27.10 27.25 26.96 27.11 56,583,932 -0.21(-0.75%)
Jun 22, 2023 27.84 27.87 27.26 27.32 51,921,532 -0.60(-2.14%)
Jun 21, 2023 28.12 28.33 27.88 27.91 40,461,832 -0.29(-1.04%)
Jun 20, 2023 28.34 28.37 27.92 28.21 39,901,964 -0.31(-1.10%)
Jun 16, 2023 28.85 28.99 28.49 28.52 54,299,128 -0.18(-0.61%)
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.