Bank of America (NY: BAC )

34.71 USD -1.22 (-3.40%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.73 36.03 34.68 34.71 70,915,925 -1.22(-3.40%)
Feb 25, 2021 36.96 37.03 35.76 35.93 74,679,157 -0.45(-1.24%)
Feb 24, 2021 35.74 36.52 35.60 36.38 58,104,416 +0.86(+2.42%)
Feb 23, 2021 35.42 35.89 35.14 35.52 67,405,872 +0.37(+1.05%)
Feb 22, 2021 34.45 35.25 34.41 35.15 56,726,636 +0.61(+1.77%)
Feb 19, 2021 34.20 34.72 34.18 34.54 54,514,100 +0.35(+1.02%)
Feb 18, 2021 34.06 34.65 34.02 34.19 37,508,962 -0.22(-0.64%)
Feb 17, 2021 34.04 34.56 33.79 34.41 45,474,605 +0.14(+0.41%)
Feb 16, 2021 33.98 34.56 33.70 34.27 52,732,500 +0.90(+2.70%)
Feb 12, 2021 33.00 33.45 32.91 33.37 37,468,200 +0.49(+1.49%)
Feb 11, 2021 32.97 33.31 32.55 32.88 29,472,682 -0.10(-0.30%)
Feb 10, 2021 33.12 33.42 32.86 32.98 44,997,234 +0.03(+0.09%)
Feb 09, 2021 32.97 33.02 32.58 32.95 35,850,894 -0.14(-0.42%)
Feb 08, 2021 32.43 33.28 32.40 33.09 45,985,822 +0.72(+2.22%)
Feb 05, 2021 32.89 32.90 32.32 32.37 42,008,800 -0.13(-0.40%)
Feb 04, 2021 31.80 32.53 31.78 32.50 51,719,312 +0.92(+2.91%)
Feb 03, 2021 30.91 31.73 30.88 31.58 49,333,341 +0.55(+1.77%)
Feb 02, 2021 30.58 31.20 30.54 31.03 53,467,508 +1.07(+3.57%)
Feb 01, 2021 29.87 30.04 29.57 29.96 40,932,903 +0.31(+1.05%)
Jan 29, 2021 30.40 30.50 29.59 29.65 64,019,000 -0.67(-2.21%)
Jan 28, 2021 30.42 30.75 29.92 30.32 51,155,676 +0.49(+1.64%)
Jan 27, 2021 30.31 30.43 29.67 29.83 63,713,181 -1.11(-3.59%)
Jan 26, 2021 31.40 31.43 30.91 30.94 36,317,472 -0.22(-0.71%)
Jan 25, 2021 31.27 31.30 30.57 31.16 48,065,756 -0.39(-1.24%)
Jan 22, 2021 31.36 31.75 31.25 31.55 45,314,400 -0.22(-0.69%)
Jan 21, 2021 32.34 32.48 31.73 31.77 49,621,731 -0.57(-1.76%)
Jan 20, 2021 32.76 32.79 32.15 32.34 53,799,475 -0.43(-1.31%)
Jan 19, 2021 32.50 33.60 32.20 32.77 78,044,113 -0.24(-0.73%)
Jan 15, 2021 33.29 33.63 32.70 33.01 57,684,300 -0.98(-2.88%)
Jan 14, 2021 33.48 34.37 33.42 33.99 48,408,466 +0.53(+1.58%)
Jan 13, 2021 33.43 33.68 33.09 33.46 43,083,633 -0.20(-0.59%)
Jan 12, 2021 33.42 33.97 33.20 33.66 68,128,234 +0.59(+1.78%)
Jan 11, 2021 32.09 33.13 31.90 33.07 51,868,117 +0.54(+1.66%)
Jan 08, 2021 32.92 33.00 32.11 32.53 44,641,300 -0.33(-1.00%)
Jan 07, 2021 33.31 33.62 32.84 32.86 74,324,231 +0.71(+2.21%)
Jan 06, 2021 31.90 32.62 31.35 32.15 106,947,000 +1.89(+6.25%)
Jan 05, 2021 30.17 30.54 29.91 30.26 48,390,071 +0.23(+0.77%)
Jan 04, 2021 30.46 30.57 29.75 30.03 51,444,697 -0.28(-0.92%)
Dec 31, 2020 30.31 30.31 30.31 26,334,326 +0.33(+1.10%)
Dec 30, 2020 30.00 30.22 29.94 29.98 26,334,326 -0.03(-0.10%)
Dec 29, 2020 30.17 30.25 29.93 30.01 33,256,534 -0.12(-0.40%)
Dec 28, 2020 30.23 30.55 29.99 30.13 32,810,119 +0.17(+0.57%)
Dec 24, 2020 30.27 30.27 29.74 29.96 22,632,200 -0.09(-0.30%)
Dec 23, 2020 29.39 30.35 29.33 30.05 52,427,609 +0.84(+2.88%)
Dec 22, 2020 29.78 29.78 29.17 29.21 39,054,059 -0.56(-1.88%)
Dec 21, 2020 29.10 29.99 28.73 29.77 93,349,762 +1.10(+3.84%)
Dec 18, 2020 28.89 29.10 28.57 28.67 82,817,100 -0.16(-0.55%)
Dec 17, 2020 28.71 28.92 28.53 28.83 43,139,922 +0.11(+0.38%)
Dec 16, 2020 28.80 28.82 28.44 28.72 42,446,873 +0.08(+0.28%)
Dec 15, 2020 28.35 28.82 28.25 28.64 43,672,794 +0.42(+1.49%)
Dec 14, 2020 28.92 28.96 28.14 28.22 40,215,459 -0.35(-1.23%)
Dec 11, 2020 28.68 28.75 28.30 28.57 40,538,400 -0.54(-1.86%)
Dec 10, 2020 28.63 29.13 28.47 29.11 58,806,204 +0.31(+1.08%)
Dec 09, 2020 29.25 29.25 28.75 28.80 54,863,637 -0.13(-0.45%)
Dec 08, 2020 28.86 29.15 28.77 28.93 33,805,469 -0.16(-0.55%)
Dec 07, 2020 28.90 29.15 28.68 29.09 42,160,632 -0.20(-0.68%)
Dec 04, 2020 29.20 29.42 29.00 29.29 66,188,100 +0.38(+1.31%)
Dec 03, 2020 28.94 29.10 28.63 28.91 53,977,425 -0.15(-0.52%)
Dec 02, 2020 28.69 29.18 28.53 29.06 45,190,902 +0.37(+1.29%)
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.