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 (%)
Jun 30, 2021 37.98 38.54 37.94 38.42 31,294,316 +0.32(+0.83%)
Jun 29, 2021 38.79 39.09 37.97 38.10 41,334,304 -0.62(-1.61%)
Jun 28, 2021 38.63 38.75 38.30 38.73 36,821,188 -0.06(-0.14%)
Jun 25, 2021 38.46 38.98 38.06 38.78 57,069,652 +0.74(+1.93%)
Jun 24, 2021 37.68 38.21 37.44 38.05 39,834,072 +0.59(+1.57%)
Jun 23, 2021 37.42 37.66 37.34 37.46 34,364,004 +0.21(+0.58%)
Jun 22, 2021 37.16 37.52 36.60 37.24 47,332,336 +0.20(+0.55%)
Jun 21, 2021 36.45 37.07 36.37 37.04 51,613,048 +0.90(+2.50%)
Jun 18, 2021 36.35 36.62 35.87 36.14 110,293,536 -0.95(-2.56%)
Jun 17, 2021 39.16 39.23 37.01 37.09 86,603,888 -1.70(-4.37%)
Jun 16, 2021 38.47 39.12 37.90 38.78 68,519,064 +0.21(+0.56%)
Jun 15, 2021 38.47 38.73 38.11 38.57 42,118,444 +0.03(+0.07%)
Jun 14, 2021 39.00 39.05 38.26 38.54 38,681,748 -0.47(-1.19%)
Jun 11, 2021 38.96 39.03 38.68 39.01 33,486,600 +0.16(+0.41%)
Jun 10, 2021 39.84 40.03 38.78 38.85 43,040,116 -0.59(-1.49%)
Jun 09, 2021 39.57 39.82 39.24 39.43 45,426,520 -0.52(-1.31%)
Jun 08, 2021 39.94 40.29 39.53 39.96 45,368,620 -0.22(-0.56%)
Jun 07, 2021 40.32 40.43 40.12 40.18 30,469,644 -0.14(-0.35%)
Jun 04, 2021 40.29 40.43 39.91 40.32 39,913,812 +0.02(+0.05%)
Jun 03, 2021 39.85 40.52 39.77 40.30 50,416,056 +0.46(+1.15%)
Jun 02, 2021 39.99 40.06 39.53 39.84 36,828,700 +0.02(+0.05%)
Jun 01, 2021 39.85 40.16 39.68 39.83 46,205,236 +0.49(+1.25%)
May 28, 2021 39.59 39.63 39.02 39.33 41,501,204 -0.15(-0.38%)
May 27, 2021 39.42 39.76 39.08 39.48 57,070,480 +0.47(+1.21%)
May 26, 2021 38.99 39.20 38.66 39.01 44,538,104 +0.03(+0.07%)
May 25, 2021 39.61 40.14 38.91 38.98 56,900,672 -0.58(-1.45%)
May 24, 2021 39.51 39.70 39.20 39.56 33,806,016 +0.21(+0.54%)
May 21, 2021 38.99 39.53 38.87 39.34 43,371,008 +0.49(+1.27%)
May 20, 2021 38.88 39.09 38.47 38.85 39,732,240 -0.09(-0.24%)
May 19, 2021 38.65 38.97 38.33 38.94 45,979,536 -0.18(-0.45%)
May 18, 2021 39.62 39.85 39.10 39.12 40,811,208 -0.54(-1.36%)
May 17, 2021 39.20 39.76 39.12 39.66 35,182,480 +0.35(+0.90%)
May 14, 2021 39.03 39.42 38.90 39.31 33,335,478 +0.48(+1.24%)
May 13, 2021 37.91 39.06 37.84 38.82 45,268,580 +0.61(+1.60%)
May 12, 2021 39.33 39.49 38.08 38.21 51,199,960 -0.36(-0.94%)
May 11, 2021 38.55 39.29 38.36 38.57 46,287,024 -0.45(-1.14%)
May 10, 2021 39.44 39.84 39.00 39.02 44,464,384 -0.12(-0.31%)
May 07, 2021 38.17 39.20 38.15 39.14 42,298,212 +0.16(+0.40%)
May 06, 2021 38.49 39.03 38.27 38.98 42,054,992 +0.58(+1.50%)
May 05, 2021 38.34 38.56 37.82 38.41 40,390,608 +0.36(+0.95%)
May 04, 2021 37.34 38.12 36.91 38.04 58,040,152 +0.41(+1.08%)
May 03, 2021 37.92 38.09 37.51 37.64 45,190,580 +0.03(+0.07%)
Apr 30, 2021 37.90 37.95 37.55 37.61 42,248,672 -0.54(-1.41%)
Apr 29, 2021 37.63 38.17 37.54 38.15 47,402,596 +1.00(+2.70%)
Apr 28, 2021 37.05 37.32 37.01 37.14 36,721,604 +0.14(+0.38%)
Apr 27, 2021 36.81 37.04 36.66 37.01 36,953,332 +0.44(+1.19%)
Apr 26, 2021 36.51 36.98 36.45 36.57 37,385,176 +0.21(+0.59%)
Apr 23, 2021 35.56 36.50 35.47 36.36 52,470,156 +0.76(+2.14%)
Apr 22, 2021 35.96 35.98 35.42 35.59 51,809,312 -0.33(-0.93%)
Apr 21, 2021 35.03 35.98 34.71 35.93 40,780,092 +0.59(+1.68%)
Apr 20, 2021 36.19 36.19 35.16 35.34 54,763,152 -1.01(-2.78%)
Apr 19, 2021 36.55 36.59 36.22 36.35 45,578,124 +0.02(+0.05%)
Apr 16, 2021 36.48 36.58 36.11 36.33 65,343,492 +0.38(+1.06%)
Apr 15, 2021 36.87 36.96 35.31 35.95 127,243,056 -1.06(-2.86%)
Apr 14, 2021 36.17 37.42 36.11 37.01 56,030,088 +0.52(+1.42%)
Apr 13, 2021 36.94 36.95 36.37 36.49 50,376,048 -0.69(-1.85%)
Apr 12, 2021 37.11 37.47 36.98 37.17 49,064,748 +0.07(+0.18%)
Apr 09, 2021 37.03 37.28 36.66 37.11 49,436,268 +0.27(+0.73%)
Apr 08, 2021 36.93 36.98 36.39 36.84 48,798,164 -0.32(-0.87%)
Apr 07, 2021 36.90 37.26 36.74 37.16 46,431,240 +0.33(+0.91%)
Apr 06, 2021 36.68 37.26 36.62 36.83 45,887,436 -0.10(-0.28%)
Apr 05, 2021 37.12 37.38 36.75 36.93 54,225,044 +0.29(+0.78%)
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.