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 31, 2023 27.74 27.80 27.39 27.72 58,274,724 +0.29(+1.06%)
Mar 30, 2023 28.03 28.17 27.25 27.43 69,572,672 -0.36(-1.29%)
Mar 29, 2023 27.61 27.88 27.37 27.79 64,605,796 +0.53(+1.96%)
Mar 28, 2023 27.51 27.77 27.12 27.25 65,292,204 -0.36(-1.30%)
Mar 27, 2023 27.07 27.76 27.05 27.61 105,723,608 +1.31(+4.97%)
Mar 24, 2023 25.78 26.45 25.51 26.31 100,056,232 +0.16(+0.63%)
Mar 23, 2023 27.14 27.23 25.97 26.14 108,628,240 -0.65(-2.42%)
Mar 22, 2023 27.83 27.86 26.79 26.79 79,284,112 -0.92(-3.32%)
Mar 21, 2023 27.75 28.09 27.63 27.71 87,473,216 +0.81(+3.03%)
Mar 20, 2023 27.37 27.56 26.80 26.90 83,963,784 -0.07(-0.25%)
Mar 17, 2023 27.78 27.78 26.77 26.96 135,094,720 -1.11(-3.97%)
Mar 16, 2023 27.51 28.56 27.25 28.08 111,857,704 +0.47(+1.68%)
Mar 15, 2023 27.02 27.68 26.83 27.61 135,171,968 -0.26(-0.94%)
Mar 14, 2023 29.07 29.16 27.59 27.88 159,009,504 +0.24(+0.88%)
Mar 13, 2023 28.03 28.80 27.01 27.63 231,058,752 -1.71(-5.81%)
Mar 10, 2023 29.39 30.09 28.03 29.34 170,578,224 -0.26(-0.88%)
Mar 09, 2023 31.29 31.39 29.38 29.60 116,045,280 -1.96(-6.20%)
Mar 08, 2023 31.66 31.96 31.44 31.56 41,274,072 -0.43(-1.33%)
Mar 07, 2023 32.81 32.86 31.79 31.98 54,509,612 -1.06(-3.20%)
Mar 06, 2023 33.19 33.50 32.94 33.04 37,795,048 -0.07(-0.21%)
Mar 03, 2023 32.61 33.24 32.61 33.11 40,350,380 +0.65(+2.00%)
Mar 02, 2023 32.62 32.66 31.98 32.46 46,059,952 -0.42(-1.27%)
Mar 01, 2023 32.89 33.21 32.72 32.88 31,040,052 -0.15(-0.47%)
Feb 28, 2023 33.08 33.21 32.92 33.03 33,848,756 +0.09(+0.26%)
Feb 27, 2023 33.18 33.41 32.90 32.94 31,292,760 +0.00(+0.00%)
Feb 24, 2023 32.61 33.02 32.59 32.94 28,086,058 -0.05(-0.15%)
Feb 23, 2023 33.13 33.32 32.61 32.99 29,560,536 -0.03(-0.09%)
Feb 22, 2023 33.09 33.27 32.81 33.02 40,020,608 -0.22(-0.67%)
Feb 21, 2023 33.62 33.75 33.00 33.24 38,480,108 -0.80(-2.35%)
Feb 17, 2023 33.78 34.08 33.46 34.04 29,660,392 +0.07(+0.20%)
Feb 16, 2023 34.11 34.34 33.92 33.97 23,545,292 -0.27(-0.79%)
Feb 15, 2023 34.01 34.29 33.86 34.24 24,403,310 -0.06(-0.17%)
Feb 14, 2023 34.31 34.66 34.15 34.30 34,894,076 -0.03(-0.08%)
Feb 13, 2023 34.17 34.46 34.08 34.33 30,366,802 +0.07(+0.20%)
Feb 10, 2023 34.23 34.27 33.73 34.26 34,163,288 -0.13(-0.39%)
Feb 09, 2023 34.93 35.00 34.24 34.40 36,602,036 -0.75(-2.14%)
Feb 08, 2023 35.06 35.48 35.00 35.15 29,101,294 -0.26(-0.73%)
Feb 07, 2023 34.83 35.63 34.79 35.41 45,810,796 +0.39(+1.10%)
Feb 06, 2023 34.91 35.09 34.65 35.02 30,591,812 -0.06(-0.16%)
Feb 03, 2023 34.69 35.40 34.57 35.08 38,849,440 +0.29(+0.83%)
Feb 02, 2023 34.76 35.03 34.12 34.79 35,014,460 +0.20(+0.58%)
Feb 01, 2023 33.90 34.92 33.82 34.59 46,127,944 +0.42(+1.24%)
Jan 31, 2023 33.87 34.17 33.70 34.17 40,400,772 +0.17(+0.51%)
Jan 30, 2023 33.91 34.24 33.88 33.99 28,380,372 -0.14(-0.42%)
Jan 27, 2023 34.13 34.45 33.96 34.14 31,116,482 +0.11(+0.31%)
Jan 26, 2023 33.75 34.04 33.50 34.03 31,166,092 +0.45(+1.35%)
Jan 25, 2023 33.03 33.67 32.99 33.58 29,937,794 +0.29(+0.87%)
Jan 24, 2023 32.95 33.50 32.69 33.29 27,719,258 +0.24(+0.73%)
Jan 23, 2023 32.56 33.23 32.50 33.05 34,955,088 +0.45(+1.39%)
Jan 20, 2023 32.07 32.64 31.86 32.60 46,733,916 +0.60(+1.87%)
Jan 19, 2023 32.05 32.31 31.67 32.00 44,320,344 -0.47(-1.45%)
Jan 18, 2023 33.06 33.07 32.27 32.47 56,581,496 -0.77(-2.32%)
Jan 17, 2023 33.41 33.54 32.89 33.24 58,590,328 -0.68(-2.02%)
Jan 13, 2023 32.93 34.08 31.87 33.93 93,114,064 +0.73(+2.20%)
Jan 12, 2023 33.32 33.58 33.09 33.19 45,840,928 +0.09(+0.26%)
Jan 11, 2023 32.86 33.17 32.74 33.11 38,171,104 +0.25(+0.76%)
Jan 10, 2023 32.49 33.00 32.40 32.86 36,428,976 +0.22(+0.68%)
Jan 09, 2023 33.46 33.47 32.46 32.64 45,442,220 -0.50(-1.51%)
Jan 06, 2023 32.83 33.30 32.30 33.14 35,378,020 +0.33(+1.00%)
Jan 05, 2023 32.66 32.88 32.34 32.81 35,471,812 -0.07(-0.21%)
Jan 04, 2023 32.65 33.53 32.58 32.88 43,548,076 +0.61(+1.88%)
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.