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 (%)
Jan 31, 2023 33.87 34.17 33.71 34.17 40,399,608 +0.17(+0.51%)
Jan 30, 2023 33.91 34.24 33.88 33.99 28,379,556 -0.14(-0.42%)
Jan 27, 2023 34.13 34.45 33.96 34.14 31,115,586 +0.11(+0.31%)
Jan 26, 2023 33.75 34.04 33.50 34.03 31,165,194 +0.45(+1.35%)
Jan 25, 2023 33.03 33.67 32.99 33.58 29,936,932 +0.29(+0.87%)
Jan 24, 2023 32.95 33.50 32.69 33.29 27,718,460 +0.24(+0.73%)
Jan 23, 2023 32.56 33.23 32.50 33.05 34,954,080 +0.45(+1.39%)
Jan 20, 2023 32.07 32.64 31.86 32.60 46,732,568 +0.60(+1.87%)
Jan 19, 2023 32.05 32.31 31.67 32.00 44,317,244 -0.47(-1.45%)
Jan 18, 2023 33.06 33.07 32.27 32.47 56,579,864 -0.77(-2.32%)
Jan 17, 2023 33.41 33.54 32.89 33.24 58,588,644 -0.68(-2.02%)
Jan 13, 2023 32.94 34.08 31.87 33.93 93,111,384 +0.73(+2.20%)
Jan 12, 2023 33.32 33.58 33.09 33.20 45,839,608 +0.09(+0.26%)
Jan 11, 2023 32.86 33.17 32.74 33.11 38,170,004 +0.25(+0.76%)
Jan 10, 2023 32.49 33.00 32.40 32.86 36,427,776 +0.22(+0.68%)
Jan 09, 2023 33.46 33.47 32.46 32.64 45,440,912 -0.50(-1.51%)
Jan 06, 2023 32.83 33.30 32.30 33.14 35,377,000 +0.33(+1.00%)
Jan 05, 2023 32.67 32.88 32.34 32.81 35,470,792 -0.07(-0.21%)
Jan 04, 2023 32.65 33.53 32.58 32.88 43,546,824 +0.61(+1.88%)
Jan 03, 2023 32.00 32.83 31.98 32.27 36,561,504 +0.38(+1.18%)
Dec 30, 2022 31.88 32.07 31.64 31.90 29,297,626 -0.02(-0.06%)
Dec 29, 2022 31.67 31.93 31.54 31.91 23,089,962 +0.36(+1.13%)
Dec 28, 2022 31.37 31.75 31.33 31.56 31,730,660 +0.23(+0.74%)
Dec 27, 2022 31.30 31.46 31.08 31.33 24,312,380 +0.06(+0.18%)
Dec 23, 2022 31.20 31.38 31.00 31.27 22,199,560 +0.08(+0.25%)
Dec 22, 2022 31.32 31.38 30.69 31.19 31,387,184 -0.28(-0.89%)
Dec 21, 2022 31.32 31.65 31.21 31.47 33,767,900 +0.47(+1.52%)
Dec 20, 2022 31.20 31.38 30.95 31.00 36,903,448 +0.13(+0.41%)
Dec 19, 2022 30.59 31.04 30.56 30.87 39,823,112 +0.35(+1.14%)
Dec 16, 2022 30.45 30.75 30.19 30.53 64,169,284 -0.07(-0.22%)
Dec 15, 2022 30.58 30.81 30.33 30.60 50,942,752 -0.49(-1.58%)
Dec 14, 2022 31.59 31.78 30.97 31.09 50,657,196 -0.45(-1.44%)
Dec 13, 2022 32.31 32.42 31.36 31.54 56,886,752 +0.02(+0.06%)
Dec 12, 2022 31.12 31.57 30.87 31.52 42,613,648 +0.34(+1.08%)
Dec 09, 2022 30.92 31.40 30.89 31.18 38,405,824 -0.06(-0.19%)
Dec 08, 2022 31.75 31.77 30.99 31.24 47,217,848 -0.29(-0.92%)
Dec 07, 2022 31.38 31.70 31.15 31.53 51,089,104 -0.25(-0.79%)
Dec 06, 2022 33.29 33.40 31.21 31.78 87,286,464 -1.42(-4.26%)
Dec 05, 2022 34.49 34.56 32.88 33.20 74,090,760 -1.55(-4.46%)
Dec 02, 2022 34.73 34.95 34.49 34.75 43,920,384 -0.45(-1.29%)
Dec 01, 2022 36.11 36.30 35.05 35.20 47,960,124 -1.04(-2.87%)
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%)
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.