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 (%)
Dec 29, 2023 33.70 33.76 33.32 33.43 28,273,292 -0.21(-0.62%)
Dec 28, 2023 33.58 33.73 33.53 33.64 21,934,916 +0.04(+0.12%)
Dec 27, 2023 33.56 33.71 33.42 33.60 24,660,792 -0.02(-0.06%)
Dec 26, 2023 33.22 33.72 33.14 33.62 25,010,966 +0.43(+1.29%)
Dec 22, 2023 32.98 33.43 32.97 33.20 37,528,440 +0.23(+0.69%)
Dec 21, 2023 33.01 33.22 32.66 32.97 33,032,134 +0.22(+0.67%)
Dec 20, 2023 33.15 33.47 32.72 32.75 45,001,836 -0.53(-1.58%)
Dec 19, 2023 32.80 33.43 32.57 33.28 44,834,840 +0.08(+0.24%)
Dec 18, 2023 33.47 33.55 33.17 33.20 42,703,240 -0.17(-0.51%)
Dec 15, 2023 33.58 33.78 33.06 33.37 84,481,984 -0.34(-1.00%)
Dec 14, 2023 32.39 33.83 32.34 33.70 107,908,192 +1.89(+5.93%)
Dec 13, 2023 30.53 31.91 30.41 31.82 60,474,316 +1.29(+4.23%)
Dec 12, 2023 30.55 30.64 30.24 30.52 34,790,408 -0.11(-0.36%)
Dec 11, 2023 30.70 30.86 30.50 30.63 32,474,738 -0.11(-0.36%)
Dec 08, 2023 30.46 30.92 30.40 30.74 35,039,408 +0.30(+0.98%)
Dec 07, 2023 30.38 30.71 30.33 30.45 32,907,774 +0.13(+0.43%)
Dec 06, 2023 30.56 31.29 30.23 30.32 50,121,184 -0.05(-0.16%)
Dec 05, 2023 30.47 30.57 30.12 30.37 46,032,652 -0.24(-0.78%)
Dec 04, 2023 30.32 30.78 30.31 30.60 38,090,704 -0.14(-0.45%)
Dec 01, 2023 30.19 30.83 30.14 30.74 46,458,320 +0.47(+1.54%)
Nov 30, 2023 30.00 30.34 29.83 30.28 52,639,272 +0.42(+1.40%)
Nov 29, 2023 29.44 30.15 29.37 29.86 58,836,940 +0.77(+2.64%)
Nov 28, 2023 29.09 29.21 28.89 29.09 30,549,434 -0.03(-0.10%)
Nov 27, 2023 29.16 29.25 29.07 29.12 42,644,592 -0.17(-0.57%)
Nov 24, 2023 29.04 29.45 29.04 29.29 16,054,223 +0.10(+0.34%)
Nov 22, 2023 29.30 29.35 29.08 29.19 42,052,804 -0.03(-0.10%)
Nov 21, 2023 29.54 29.54 29.11 29.22 42,224,280 -0.34(-1.17%)
Nov 20, 2023 29.53 29.80 29.31 29.56 47,489,352 +0.03(+0.10%)
Nov 17, 2023 29.27 29.55 29.11 29.53 39,105,500 +0.43(+1.49%)
Nov 16, 2023 28.99 29.26 28.79 29.10 37,709,572 -0.08(-0.27%)
Nov 15, 2023 28.77 29.29 28.77 29.18 47,600,716 +0.39(+1.37%)
Nov 14, 2023 28.08 28.97 28.05 28.79 67,687,320 +1.50(+5.49%)
Nov 13, 2023 27.13 27.44 27.01 27.29 28,939,364 +0.02(+0.07%)
Nov 10, 2023 27.35 27.36 26.93 27.27 33,366,474 +0.15(+0.54%)
Nov 09, 2023 27.65 27.66 26.99 27.12 32,741,260 -0.35(-1.29%)
Nov 08, 2023 27.74 27.78 27.26 27.48 32,371,904 -0.27(-0.96%)
Nov 07, 2023 27.63 27.84 27.53 27.74 33,566,636 -0.17(-0.60%)
Nov 06, 2023 28.14 28.34 27.60 27.91 46,557,672 -0.09(-0.32%)
Nov 03, 2023 27.74 28.50 27.71 28.00 64,375,020 +0.79(+2.90%)
Nov 02, 2023 26.31 27.25 26.19 27.21 64,214,156 +1.20(+4.62%)
Nov 01, 2023 26.05 26.22 25.76 26.01 44,684,316 +0.06(+0.23%)
Oct 31, 2023 25.36 25.99 25.33 25.95 50,854,728 +0.64(+2.53%)
Oct 30, 2023 24.94 25.40 24.91 25.31 42,509,064 +0.51(+2.07%)
Oct 27, 2023 25.68 25.68 24.59 24.80 65,697,736 -0.94(-3.64%)
Oct 26, 2023 25.11 25.97 25.07 25.73 61,854,512 +0.56(+2.23%)
Oct 25, 2023 25.00 25.27 24.81 25.17 46,185,476 +0.08(+0.31%)
Oct 24, 2023 25.36 25.49 25.02 25.09 56,794,352 -0.10(-0.39%)
Oct 23, 2023 25.74 25.82 25.14 25.19 60,745,296 -0.73(-2.81%)
Oct 20, 2023 26.40 26.54 25.85 25.92 62,994,376 -0.64(-2.41%)
Oct 19, 2023 26.85 27.37 26.48 26.56 59,477,032 -0.34(-1.28%)
Oct 18, 2023 27.13 27.62 26.81 26.90 69,380,392 -0.31(-1.12%)
Oct 17, 2023 26.65 27.46 26.32 27.21 96,768,752 +0.62(+2.33%)
Oct 16, 2023 26.76 26.78 26.37 26.59 57,515,600 +0.23(+0.86%)
Oct 13, 2023 27.02 27.31 26.13 26.36 55,949,748 -0.14(-0.52%)
Oct 12, 2023 26.57 26.67 26.21 26.50 44,956,836 -0.12(-0.44%)
Oct 11, 2023 26.77 27.03 26.50 26.62 39,047,304 +0.01(+0.04%)
Oct 10, 2023 26.21 26.89 26.18 26.61 52,911,308 +0.69(+2.66%)
Oct 09, 2023 25.38 25.97 25.34 25.92 41,246,276 +0.24(+0.92%)
Oct 06, 2023 25.39 25.84 25.09 25.68 59,066,868 +0.01(+0.04%)
Oct 05, 2023 25.40 25.70 25.18 25.67 49,777,760 +0.12(+0.46%)
Oct 04, 2023 25.50 25.62 25.20 25.55 56,499,528 +0.03(+0.12%)
Oct 03, 2023 26.10 26.13 25.44 25.52 63,064,068 -0.78(-2.96%)
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.