Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.33 11.52 11.30 11.36 94,723,720 +0.03(+0.30%)
Mar 30, 2016 11.33 11.47 11.31 11.32 102,246,800 +0.05(+0.45%)
Mar 29, 2016 11.37 11.37 11.14 11.27 120,867,200 -0.17(-1.47%)
Mar 28, 2016 11.53 11.54 11.37 11.44 64,830,688 -0.05(-0.44%)
Mar 24, 2016 11.26 11.49 11.49 11.49 112,904,080 +0.05(+0.44%)
Mar 23, 2016 11.57 11.62 11.42 11.44 114,003,936 -0.12(-1.02%)
Mar 22, 2016 11.48 11.63 11.45 11.56 99,054,840 -0.07(-0.58%)
Mar 21, 2016 11.59 11.78 11.52 11.63 124,590,024 +0.04(+0.36%)
Mar 18, 2016 11.49 11.66 11.38 11.58 174,548,512 +0.33(+2.91%)
Mar 17, 2016 11.10 11.32 10.96 11.26 145,404,752 +0.08(+0.68%)
Mar 16, 2016 11.35 11.60 11.00 11.18 178,102,816 -0.22(-1.92%)
Mar 15, 2016 11.35 11.42 11.25 11.40 95,625,736 -0.06(-0.51%)
Mar 14, 2016 11.52 11.54 11.33 11.46 104,427,152 -0.13(-1.09%)
Mar 11, 2016 11.29 11.63 11.23 11.58 143,338,464 +0.44(+3.92%)
Mar 10, 2016 11.11 11.26 10.92 11.15 146,980,608 +0.11(+0.99%)
Mar 09, 2016 11.06 11.15 10.92 11.04 109,639,480 +0.07(+0.61%)
Mar 08, 2016 11.26 11.31 10.96 10.97 149,756,976 -0.39(-3.47%)
Mar 07, 2016 11.30 11.44 11.23 11.36 116,128,208 -0.01(-0.07%)
Mar 04, 2016 11.56 11.67 11.33 11.37 204,066,896 +0.03(+0.30%)
Mar 03, 2016 11.24 11.38 11.13 11.34 124,933,120 +0.08(+0.67%)
Mar 02, 2016 11.09 11.35 11.03 11.26 166,114,960 +0.23(+2.05%)
Mar 01, 2016 10.58 11.05 10.56 11.04 183,374,144 +0.56(+5.35%)
Feb 29, 2016 10.63 10.76 10.47 10.48 147,522,320 -0.15(-1.42%)
Feb 26, 2016 10.45 10.84 10.38 10.63 191,582,592 +0.32(+3.08%)
Feb 25, 2016 10.16 10.32 10.12 10.31 123,087,576 +0.16(+1.57%)
Feb 24, 2016 10.01 10.17 9.749 10.15 190,487,152 -0.03(-0.25%)
Feb 23, 2016 10.43 10.44 10.13 10.18 124,751,392 -0.32(-3.03%)
Feb 22, 2016 10.15 10.49 10.34 10.49 106,030,520 +0.34(+3.38%)
Feb 19, 2016 10.23 10.24 10.02 10.15 144,654,672 -0.09(-0.90%)
Feb 18, 2016 10.64 10.66 10.13 10.24 192,962,960 -0.27(-2.55%)
Feb 17, 2016 10.52 10.62 10.43 10.51 264,820,448 +0.26(+2.53%)
Feb 16, 2016 10.36 10.37 10.13 10.25 231,982,256 +0.25(+2.51%)
Feb 12, 2016 9.606 10.000 10.000 10.000 293,249,728 +0.66(+7.08%)
Feb 11, 2016 9.590 9.665 9.196 9.339 447,589,568 -0.69(-6.84%)
Feb 10, 2016 10.39 10.49 9.966 10.02 271,640,704 -0.18(-1.80%)
Feb 09, 2016 10.03 10.40 10.01 10.21 295,411,680 -0.06(-0.57%)
Feb 08, 2016 10.60 10.63 10.15 10.27 264,379,360 -0.57(-5.25%)
Feb 05, 2016 11.15 11.20 10.79 10.84 150,387,600 -0.25(-2.26%)
Feb 04, 2016 10.79 11.37 10.78 11.09 214,281,360 +0.18(+1.69%)
Feb 03, 2016 11.11 11.12 10.48 10.90 307,767,680 -0.17(-1.51%)
Feb 02, 2016 11.50 11.50 10.99 11.07 175,577,712 -0.61(-5.23%)
Feb 01, 2016 11.76 11.79 11.55 11.68 126,301,464 -0.15(-1.27%)
Jan 29, 2016 11.43 11.84 11.37 11.83 191,187,904 +0.51(+4.51%)
Jan 28, 2016 11.37 11.47 11.10 11.32 132,470,992 +0.14(+1.27%)
Jan 27, 2016 11.05 11.49 11.04 11.18 148,005,136 +0.04(+0.38%)
Jan 26, 2016 10.94 11.17 10.91 11.14 148,363,440 +0.29(+2.70%)
Jan 25, 2016 11.33 11.34 10.83 10.84 222,510,192 -0.50(-4.42%)
Jan 22, 2016 11.42 11.48 11.27 11.35 203,157,088 +0.17(+1.50%)
Jan 21, 2016 11.44 11.58 11.09 11.18 225,579,872 -0.28(-2.41%)
Jan 20, 2016 11.54 11.72 11.10 11.46 298,703,488 -0.46(-3.86%)
Jan 19, 2016 12.29 12.38 11.72 11.92 221,678,928 -0.18(-1.52%)
Jan 15, 2016 12.06 12.10 12.10 12.10 205,901,280 -0.44(-3.54%)
Jan 14, 2016 12.56 12.72 12.26 12.54 150,344,528 +0.08(+0.60%)
Jan 13, 2016 12.95 12.99 12.43 12.47 142,531,296 -0.34(-2.68%)
Jan 12, 2016 13.00 13.04 12.60 12.81 119,412,848 +0.00(+0.00%)
Jan 11, 2016 12.77 12.86 12.50 12.81 124,971,056 +0.09(+0.72%)
Jan 08, 2016 13.34 13.34 12.69 12.72 149,120,336 -0.25(-1.94%)
Jan 07, 2016 13.16 13.30 12.92 12.97 138,822,448 -0.49(-3.61%)
Jan 06, 2016 13.55 13.63 13.41 13.46 122,688,952 -0.29(-2.13%)
Jan 05, 2016 13.82 13.88 13.58 13.75 79,529,792 +0.00(+0.00%)
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.