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, 2022 40.51 40.56 38.96 38.98 71,934,448 -1.68(-4.14%)
Mar 30, 2022 41.08 41.28 40.43 40.67 38,653,852 -0.42(-1.01%)
Mar 29, 2022 41.85 41.98 40.77 41.08 48,947,868 -0.10(-0.25%)
Mar 28, 2022 41.34 41.37 40.50 41.19 39,557,904 -0.17(-0.41%)
Mar 25, 2022 41.12 41.86 41.00 41.36 41,205,256 +0.62(+1.53%)
Mar 24, 2022 41.02 41.07 40.56 40.73 32,093,164 -0.02(-0.05%)
Mar 23, 2022 41.35 41.62 40.69 40.75 51,310,816 -1.03(-2.47%)
Mar 22, 2022 41.44 42.21 41.32 41.78 55,424,668 +1.27(+3.13%)
Mar 21, 2022 41.00 41.07 40.20 40.51 49,796,668 -0.06(-0.14%)
Mar 18, 2022 40.44 40.60 39.97 40.57 78,745,968 -0.12(-0.30%)
Mar 17, 2022 40.11 40.70 39.56 40.69 53,111,296 +0.22(+0.54%)
Mar 16, 2022 39.95 40.71 39.64 40.48 62,939,816 +1.23(+3.13%)
Mar 15, 2022 39.02 39.51 38.65 39.25 43,753,112 +0.28(+0.73%)
Mar 14, 2022 38.68 39.89 38.67 38.96 57,372,284 +0.82(+2.16%)
Mar 11, 2022 38.81 39.13 38.10 38.14 46,469,552 -0.32(-0.84%)
Mar 10, 2022 38.10 39.22 37.93 38.46 51,566,376 -0.35(-0.90%)
Mar 09, 2022 38.12 39.35 37.98 38.81 82,653,544 +2.32(+6.35%)
Mar 08, 2022 36.95 37.51 36.10 36.49 80,907,624 +0.24(+0.65%)
Mar 07, 2022 37.76 37.85 36.14 36.26 115,997,120 -2.47(-6.37%)
Mar 04, 2022 39.18 39.19 38.13 38.73 79,956,480 -1.46(-3.62%)
Mar 03, 2022 40.75 41.13 39.92 40.18 51,349,080 -0.44(-1.07%)
Mar 02, 2022 40.22 40.97 40.11 40.62 75,240,464 +0.65(+1.62%)
Mar 01, 2022 41.14 41.16 39.46 39.97 79,533,864 -1.63(-3.91%)
Feb 28, 2022 41.15 41.65 40.88 41.60 74,301,840 -0.77(-1.82%)
Feb 25, 2022 41.23 42.68 41.79 42.37 72,819,216 +1.34(+3.26%)
Feb 24, 2022 40.47 41.10 39.57 41.03 85,614,160 -1.11(-2.64%)
Feb 23, 2022 43.24 43.39 41.95 42.14 48,560,736 -0.73(-1.71%)
Feb 22, 2022 42.51 43.27 42.39 42.88 55,150,984 -0.38(-0.87%)
Feb 18, 2022 43.25 0 -0.10(-0.24%)
Feb 17, 2022 44.23 44.51 43.24 43.36 52,529,836 -1.52(-3.38%)
Feb 16, 2022 44.65 45.40 44.52 44.87 38,926,192 -0.10(-0.23%)
Feb 15, 2022 45.17 45.52 44.77 44.98 45,050,868 +0.35(+0.78%)
Feb 14, 2022 45.19 45.35 44.18 44.63 47,551,000 -0.47(-1.04%)
Feb 11, 2022 45.77 46.53 44.70 45.10 64,876,836 -1.06(-2.30%)
Feb 10, 2022 46.75 47.16 45.89 46.16 49,975,144 -0.22(-0.47%)
Feb 09, 2022 46.32 46.84 46.14 46.38 36,013,724 -0.09(-0.20%)
Feb 08, 2022 46.26 47.07 46.06 46.47 52,631,912 +0.82(+1.79%)
Feb 07, 2022 45.70 45.89 45.16 45.65 47,658,256 +0.22(+0.48%)
Feb 04, 2022 44.31 45.82 43.93 45.44 64,070,392 +1.74(+3.98%)
Feb 03, 2022 44.44 43.62 43.70 38,198,680 -0.43(-0.98%)
Feb 02, 2022 43.97 44.19 43.57 44.13 43,153,520 -0.05(-0.11%)
Feb 01, 2022 43.49 44.33 43.20 44.18 42,807,592 +0.75(+1.73%)
Jan 31, 2022 42.84 43.55 43.42 47,577,120 +0.25(+0.59%)
Jan 28, 2022 42.66 43.18 41.83 43.17 54,260,024 +0.38(+0.88%)
Jan 27, 2022 43.64 44.00 42.43 42.79 67,339,696 -0.40(-0.94%)
Jan 26, 2022 43.08 43.72 42.59 43.20 67,685,080 +0.44(+1.03%)
Jan 25, 2022 41.68 42.88 41.25 42.75 78,115,336 +0.83(+1.98%)
Jan 24, 2022 41.31 42.06 40.08 41.93 96,347,856 -0.35(-0.82%)
Jan 21, 2022 42.89 43.31 42.03 42.27 75,766,440 -0.78(-1.81%)
Jan 20, 2022 43.94 44.28 42.97 43.06 49,108,016 -0.65(-1.49%)
Jan 19, 2022 45.54 45.72 43.62 43.70 89,614,920 +0.17(+0.39%)
Jan 18, 2022 45.03 45.10 43.34 43.54 70,000,784 -1.55(-3.44%)
Jan 14, 2022 45.09 0 -0.80(-1.74%)
Jan 13, 2022 46.04 46.58 45.77 45.89 46,307,900 -0.09(-0.20%)
Jan 12, 2022 46.27 46.47 45.81 45.98 43,944,316 -0.33(-0.71%)
Jan 11, 2022 46.10 46.34 45.78 46.31 42,971,800 +0.26(+0.57%)
Jan 10, 2022 46.97 47.13 45.49 46.05 70,947,464 -0.24(-0.51%)
Jan 07, 2022 45.31 46.41 45.23 46.28 62,801,100 +0.99(+2.18%)
Jan 06, 2022 45.15 45.32 44.41 45.30 55,211,080 +0.89(+2.01%)
Jan 05, 2022 45.30 45.52 44.38 44.40 61,357,120 -0.76(-1.69%)
Jan 04, 2022 44.29 45.58 44.27 45.16 79,643,544 +1.70(+3.92%)
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.