Skip to main content

Bank of America (NY: BAC )

35.79 -0.56 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 35.81 36.09 35.53 35.79 47,290,096 -0.56(-1.54%)
Apr 11, 2024 36.75 36.75 36.05 36.35 38,577,324 -0.30(-0.82%)
Apr 10, 2024 37.18 37.23 36.55 36.65 37,607,496 -1.08(-2.86%)
Apr 09, 2024 37.51 37.77 37.20 37.73 30,973,516 +0.23(+0.61%)
Apr 08, 2024 37.20 37.58 37.13 37.50 29,468,852 +0.39(+1.05%)
Apr 05, 2024 36.81 37.34 36.73 37.11 30,823,598 +0.19(+0.51%)
Apr 04, 2024 37.70 37.96 36.87 36.92 42,924,052 -0.52(-1.39%)
Apr 03, 2024 37.40 38.02 37.27 37.44 33,323,758 +0.14(+0.38%)
Apr 02, 2024 37.19 37.58 37.16 37.30 34,802,536 -0.22(-0.59%)
Apr 01, 2024 37.94 38.35 37.44 37.52 33,904,764 -0.40(-1.05%)
Mar 28, 2024 37.72 38.00 37.92 37.92 42,269,376 +0.11(+0.29%)
Mar 27, 2024 37.25 37.84 37.24 37.81 36,339,616 +0.72(+1.94%)
Mar 26, 2024 37.00 37.23 36.80 37.09 33,669,152 +0.23(+0.62%)
Mar 25, 2024 37.10 37.27 36.84 36.86 30,472,792 -0.19(-0.51%)
Mar 22, 2024 37.41 37.61 37.00 37.05 29,001,120 -0.46(-1.23%)
Mar 21, 2024 36.93 37.60 36.88 37.51 43,323,508 +0.76(+2.07%)
Mar 20, 2024 35.84 36.88 35.73 36.75 40,509,516 +0.72(+2.00%)
Mar 19, 2024 35.89 36.39 35.85 36.03 46,112,764 +0.02(+0.06%)
Mar 18, 2024 35.66 36.09 35.39 36.01 50,614,800 +0.60(+1.69%)
Mar 15, 2024 35.28 36.01 35.24 35.41 69,646,400 -0.28(-0.78%)
Mar 14, 2024 35.92 36.22 35.48 35.69 40,174,580 -0.39(-1.08%)
Mar 13, 2024 35.96 36.45 35.96 36.08 38,283,572 +0.12(+0.33%)
Mar 12, 2024 35.90 36.15 35.77 35.96 29,252,244 +0.07(+0.20%)
Mar 11, 2024 35.39 35.93 35.27 35.89 34,136,808 +0.29(+0.81%)
Mar 08, 2024 35.87 36.13 35.50 35.60 42,769,944 -0.03(-0.08%)
Mar 07, 2024 35.60 35.90 35.25 35.63 35,888,144 +0.21(+0.59%)
Mar 06, 2024 35.65 35.79 35.07 35.42 49,144,100 +0.03(+0.08%)
Mar 05, 2024 34.93 35.72 34.87 35.39 47,582,496 +0.24(+0.68%)
Mar 04, 2024 34.29 35.42 34.25 35.15 49,127,608 +0.80(+2.33%)
Mar 01, 2024 34.53 34.65 34.03 34.35 38,453,992 -0.17(-0.49%)
Feb 29, 2024 34.33 34.65 34.15 34.52 43,851,808 +0.45(+1.32%)
Feb 28, 2024 33.98 34.36 33.87 34.07 39,815,432 +0.03(+0.09%)
Feb 27, 2024 33.49 34.19 33.47 34.04 40,830,040 +0.67(+1.99%)
Feb 26, 2024 33.55 33.98 33.30 33.37 31,338,368 -0.31(-0.91%)
Feb 23, 2024 33.49 33.81 33.26 33.68 30,801,544 +0.31(+0.92%)
Feb 22, 2024 33.14 33.83 33.14 33.37 43,047,188 -0.09(-0.27%)
Feb 21, 2024 33.13 33.50 32.94 33.46 38,114,992 -0.26(-0.77%)
Feb 20, 2024 33.54 33.85 33.54 33.72 30,563,928 -0.13(-0.38%)
Feb 16, 2024 33.68 33.91 32.26 33.85 33,529,834 +0.02(+0.06%)
Feb 15, 2024 33.09 34.00 33.09 33.83 41,942,676 +0.93(+2.84%)
Feb 14, 2024 32.75 32.95 32.64 32.90 28,163,952 +0.38(+1.16%)
Feb 13, 2024 32.89 33.08 32.12 32.52 44,073,060 -0.86(-2.59%)
Feb 12, 2024 32.77 33.73 32.75 33.38 34,380,520 +0.55(+1.66%)
Feb 09, 2024 32.87 33.02 32.61 32.84 36,430,832 -0.05(-0.15%)
Feb 08, 2024 32.82 33.04 32.57 32.89 37,928,116 -0.06(-0.18%)
Feb 07, 2024 32.83 33.03 32.40 32.95 29,966,386 +0.14(+0.42%)
Feb 06, 2024 32.69 33.13 32.65 32.81 27,379,524 +0.05(+0.15%)
Feb 05, 2024 32.88 33.06 32.63 32.76 43,869,248 -0.48(-1.43%)
Feb 02, 2024 33.14 33.47 32.94 33.24 40,700,872 -0.08(-0.24%)
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.