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, 2020 21.14 21.79 21.05 21.64 67,674,416 +0.33(+1.54%)
Jun 29, 2020 21.33 21.72 21.05 21.31 72,616,192 +0.22(+1.04%)
Jun 26, 2020 21.95 21.97 20.98 21.10 129,643,008 -1.43(-6.35%)
Jun 25, 2020 21.60 22.57 21.46 22.53 71,273,136 +0.83(+3.82%)
Jun 24, 2020 22.36 22.36 21.58 21.70 82,715,944 -0.89(-3.95%)
Jun 23, 2020 22.80 23.16 22.56 22.59 50,500,092 +0.15(+0.69%)
Jun 22, 2020 22.68 22.80 22.43 22.44 60,807,156 -0.57(-2.50%)
Jun 19, 2020 23.18 23.23 22.32 23.01 139,985,216 +0.19(+0.84%)
Jun 18, 2020 22.51 23.23 22.40 22.82 58,545,588 +0.04(+0.16%)
Jun 17, 2020 23.60 23.60 22.71 22.78 63,949,716 -0.73(-3.10%)
Jun 16, 2020 23.86 23.91 22.65 23.51 106,158,912 +0.59(+2.58%)
Jun 15, 2020 21.65 22.94 21.59 22.92 83,891,664 +0.34(+1.49%)
Jun 12, 2020 22.81 22.83 21.91 22.58 80,909,192 +0.77(+3.55%)
Jun 11, 2020 22.76 23.41 21.58 21.81 164,355,632 -2.43(-10.04%)
Jun 10, 2020 25.49 25.61 24.16 24.24 99,133,304 -1.48(-5.74%)
Jun 09, 2020 25.26 26.01 25.11 25.72 85,302,176 -0.29(-1.12%)
Jun 08, 2020 26.05 26.34 25.64 26.01 87,243,264 +0.39(+1.53%)
Jun 05, 2020 26.38 26.44 25.41 25.62 130,332,920 +1.21(+4.97%)
Jun 04, 2020 23.43 24.45 23.30 24.40 103,697,704 +0.88(+3.76%)
Jun 03, 2020 23.08 23.66 22.98 23.52 95,708,064 +1.04(+4.63%)
Jun 02, 2020 22.59 22.98 22.23 22.48 78,501,168 +0.21(+0.93%)
Jun 01, 2020 21.97 22.51 21.76 22.27 64,570,816 +0.44(+2.03%)
May 29, 2020 22.10 22.54 21.77 21.83 125,888,992 -0.67(-2.98%)
May 28, 2020 23.60 23.66 22.43 22.50 93,244,336 -1.01(-4.31%)
May 27, 2020 23.59 23.68 22.60 23.51 129,907,896 +1.54(+7.00%)
May 26, 2020 21.42 22.26 21.42 21.97 131,983,056 +1.47(+7.15%)
May 22, 2020 20.75 20.77 20.33 20.51 53,159,636 -0.22(-1.05%)
May 21, 2020 20.64 21.06 20.61 20.72 63,733,588 -0.01(-0.04%)
May 20, 2020 20.52 20.81 20.49 20.73 66,023,932 +0.63(+3.15%)
May 19, 2020 20.51 20.81 20.07 20.10 68,680,192 -0.65(-3.14%)
May 18, 2020 20.29 20.87 19.97 20.75 95,739,008 +1.35(+6.95%)
May 15, 2020 19.37 19.64 19.21 19.40 71,256,584 -0.24(-1.24%)
May 14, 2020 18.36 19.72 18.19 19.65 97,561,648 +0.76(+4.02%)
May 13, 2020 19.60 19.68 18.75 18.89 123,780,864 -0.90(-4.57%)
May 12, 2020 20.55 20.65 19.77 19.79 76,716,072 -0.64(-3.14%)
May 11, 2020 20.91 20.92 20.42 20.43 76,067,664 -0.90(-4.20%)
May 08, 2020 21.24 21.38 21.04 21.33 50,002,564 +0.66(+3.20%)
May 07, 2020 20.51 21.15 20.46 20.67 57,300,928 +0.44(+2.19%)
May 06, 2020 20.81 20.89 20.12 20.23 59,493,260 -0.28(-1.37%)
May 05, 2020 21.25 21.28 20.47 20.51 50,454,784 -0.24(-1.18%)
May 04, 2020 20.54 20.80 20.30 20.75 50,669,668 -0.14(-0.65%)
May 01, 2020 21.16 21.23 20.64 20.89 57,210,220 -0.88(-4.03%)
Apr 30, 2020 21.91 22.06 21.58 21.76 61,012,148 -0.66(-2.95%)
Apr 29, 2020 22.54 22.72 22.18 22.42 81,122,640 +0.81(+3.73%)
Apr 28, 2020 22.13 22.45 21.58 21.62 72,324,912 +0.38(+1.79%)
Apr 27, 2020 20.38 21.40 20.32 21.24 73,876,400 +1.17(+5.82%)
Apr 24, 2020 20.01 20.18 19.61 20.07 52,683,032 +0.28(+1.42%)
Apr 23, 2020 19.87 20.26 19.77 19.79 55,893,492 +0.06(+0.32%)
Apr 22, 2020 20.05 20.12 19.68 19.73 54,925,080 +0.14(+0.74%)
Apr 21, 2020 19.82 20.23 19.46 19.58 87,122,944 -0.78(-3.82%)
Apr 20, 2020 20.42 20.93 20.07 20.36 82,208,288 -0.71(-3.35%)
Apr 17, 2020 20.22 21.18 20.19 21.07 102,546,912 +1.68(+8.68%)
Apr 16, 2020 20.04 20.10 19.09 19.38 98,194,312 -0.70(-3.47%)
Apr 15, 2020 20.05 20.50 19.83 20.08 109,401,184 -1.39(-6.49%)
Apr 14, 2020 22.17 22.31 20.90 21.47 98,265,296 -0.17(-0.79%)
Apr 13, 2020 22.42 22.49 21.52 21.65 91,843,032 -0.85(-3.78%)
Apr 09, 2020 21.78 22.91 21.76 22.50 138,586,896 +1.28(+6.01%)
Apr 08, 2020 20.28 21.36 20.28 21.22 89,671,760 +1.19(+5.92%)
Apr 07, 2020 20.63 20.71 19.77 20.04 104,436,976 +0.68(+3.51%)
Apr 06, 2020 19.03 19.55 18.83 19.36 107,970,168 +1.23(+6.79%)
Apr 03, 2020 18.46 18.77 17.81 18.13 75,466,192 -0.49(-2.63%)
Apr 02, 2020 17.78 18.81 17.73 18.61 77,322,064 +0.72(+4.05%)
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.