Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.24 27.29 26.64 26.94 63,812,828 -0.46(-1.66%)
May 30, 2023 27.45 27.61 27.09 27.39 43,138,052 -0.05(-0.18%)
May 26, 2023 27.33 27.53 26.94 27.44 59,714,340 +0.14(+0.50%)
May 25, 2023 27.13 27.37 27.02 27.30 41,811,308 +0.07(+0.25%)
May 24, 2023 27.46 27.63 27.14 27.24 52,190,592 -0.47(-1.68%)
May 23, 2023 27.45 28.19 27.43 27.70 53,010,964 +0.23(+0.85%)
May 22, 2023 27.43 27.57 27.15 27.47 37,603,324 +0.22(+0.82%)
May 19, 2023 27.58 27.79 27.17 27.25 51,649,888 -0.35(-1.26%)
May 18, 2023 27.57 27.62 27.14 27.59 52,752,504 -0.10(-0.35%)
May 17, 2023 26.89 27.78 26.88 27.69 63,676,056 +1.17(+4.42%)
May 16, 2023 26.93 27.04 26.49 26.52 34,390,292 -0.28(-1.05%)
May 15, 2023 26.27 26.96 26.20 26.80 39,830,524 +0.54(+2.07%)
May 12, 2023 26.67 26.70 26.05 26.26 39,351,432 -0.29(-1.10%)
May 11, 2023 26.18 26.65 26.05 26.55 35,984,548 +0.07(+0.26%)
May 10, 2023 27.10 27.14 26.19 26.48 45,824,992 -0.33(-1.23%)
May 09, 2023 26.58 26.97 26.40 26.81 33,194,914 -0.03(-0.11%)
May 08, 2023 27.22 27.28 26.81 26.84 35,303,860 -0.02(-0.07%)
May 05, 2023 26.77 27.03 26.63 26.86 51,726,720 +0.70(+2.67%)
May 04, 2023 26.73 26.96 26.01 26.16 84,822,400 -0.84(-3.12%)
May 03, 2023 27.29 27.62 26.96 27.00 52,679,696 -0.29(-1.07%)
May 02, 2023 27.96 27.97 26.86 27.29 73,005,376 -0.85(-3.03%)
May 01, 2023 28.59 28.63 28.11 28.15 35,150,472 -0.23(-0.82%)
Apr 28, 2023 27.65 28.53 27.63 28.38 47,038,128 +0.38(+1.35%)
Apr 27, 2023 27.64 28.19 27.64 28.00 34,094,756 +0.44(+1.58%)
Apr 26, 2023 27.88 28.05 27.43 27.57 47,922,800 -0.39(-1.39%)
Apr 25, 2023 28.54 28.63 27.93 27.95 51,257,804 -0.89(-3.09%)
Apr 24, 2023 28.87 28.98 28.68 28.85 28,889,642 -0.11(-0.37%)
Apr 21, 2023 28.84 29.05 28.50 28.95 46,178,256 -0.03(-0.10%)
Apr 20, 2023 28.92 29.30 28.86 28.98 44,531,756 -0.15(-0.53%)
Apr 19, 2023 29.20 29.27 28.87 29.14 67,621,680 -0.48(-1.64%)
Apr 18, 2023 29.85 29.98 28.88 29.62 118,096,680 +0.18(+0.63%)
Apr 17, 2023 28.86 29.48 28.50 29.44 86,150,560 +0.82(+2.88%)
Apr 14, 2023 28.40 28.95 28.35 28.61 83,682,744 +0.93(+3.36%)
Apr 13, 2023 27.68 27.76 27.37 27.68 53,887,440 +0.08(+0.28%)
Apr 12, 2023 27.80 28.12 27.50 27.60 45,692,728 -0.22(-0.80%)
Apr 11, 2023 27.16 27.87 27.10 27.83 60,601,660 +0.75(+2.76%)
Apr 10, 2023 26.82 27.24 26.80 27.08 41,824,884 +0.10(+0.36%)
Apr 06, 2023 26.87 27.15 26.77 26.98 42,523,496 +0.19(+0.72%)
Apr 05, 2023 26.81 27.03 26.62 26.79 49,294,004 -0.33(-1.22%)
Apr 04, 2023 27.67 27.77 26.81 27.12 57,986,332 -0.59(-2.13%)
Apr 03, 2023 27.76 28.09 27.45 27.71 53,624,124 -0.01(-0.03%)
Mar 31, 2023 27.74 27.80 27.39 27.72 58,273,044 +0.29(+1.06%)
Mar 30, 2023 28.03 28.17 27.25 27.43 69,570,672 -0.36(-1.29%)
Mar 29, 2023 27.61 27.88 27.37 27.79 64,603,932 +0.53(+1.96%)
Mar 28, 2023 27.51 27.77 27.12 27.26 65,290,320 -0.36(-1.30%)
Mar 27, 2023 27.07 27.76 27.05 27.61 105,720,560 +1.31(+4.97%)
Mar 24, 2023 25.78 26.45 25.51 26.31 100,053,344 +0.16(+0.63%)
Mar 23, 2023 27.14 27.23 25.97 26.14 108,625,112 -0.65(-2.42%)
Mar 22, 2023 27.83 27.86 26.79 26.79 79,281,824 -0.92(-3.32%)
Mar 21, 2023 27.75 28.09 27.63 27.71 87,470,504 +0.81(+3.03%)
Mar 20, 2023 27.37 27.56 26.80 26.90 83,961,360 -0.07(-0.25%)
Mar 17, 2023 27.78 27.78 26.77 26.96 135,090,832 -1.11(-3.97%)
Mar 16, 2023 27.51 28.56 27.25 28.08 111,854,488 +0.47(+1.68%)
Mar 15, 2023 27.02 27.68 26.83 27.61 135,168,064 -0.26(-0.94%)
Mar 14, 2023 29.07 29.17 27.59 27.88 159,004,912 +0.24(+0.88%)
Mar 13, 2023 28.03 28.80 27.01 27.63 231,052,080 -1.71(-5.81%)
Mar 10, 2023 29.39 30.09 28.03 29.34 170,573,296 -0.26(-0.88%)
Mar 09, 2023 31.29 31.39 29.38 29.60 116,041,928 -1.96(-6.20%)
Mar 08, 2023 31.66 31.96 31.44 31.56 41,272,880 -0.43(-1.33%)
Mar 07, 2023 32.81 32.86 31.79 31.99 54,508,040 -1.06(-3.20%)
Mar 06, 2023 33.19 33.50 32.94 33.04 37,793,956 -0.07(-0.20%)
Mar 03, 2023 32.62 33.24 32.62 33.11 40,349,216 +0.65(+2.00%)
Mar 02, 2023 32.63 32.66 31.99 32.46 46,058,624 -0.42(-1.27%)
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.