Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.27 28.44 28.01 28.03 51,676,748 +0.03(+0.10%)
Jun 29, 2023 27.84 28.33 27.75 28.00 69,952,840 +0.58(+2.10%)
Jun 28, 2023 27.60 27.62 27.26 27.42 38,589,736 -0.17(-0.60%)
Jun 27, 2023 27.45 27.75 27.31 27.59 39,996,648 +0.15(+0.53%)
Jun 26, 2023 27.16 27.63 27.15 27.44 48,627,816 +0.33(+1.22%)
Jun 23, 2023 27.10 27.25 26.96 27.11 56,583,932 -0.21(-0.75%)
Jun 22, 2023 27.84 27.87 27.26 27.32 51,921,532 -0.60(-2.14%)
Jun 21, 2023 28.12 28.33 27.88 27.91 40,461,832 -0.29(-1.04%)
Jun 20, 2023 28.34 28.37 27.92 28.21 39,901,964 -0.31(-1.10%)
Jun 16, 2023 28.85 28.99 28.49 28.52 54,299,128 -0.18(-0.61%)
Jun 15, 2023 28.24 28.79 28.03 28.69 46,082,124 +1.86(+6.92%)
May 08, 2023 27.22 27.28 26.81 26.84 35,304,876 -0.02(-0.07%)
May 05, 2023 26.77 27.03 26.62 26.86 51,728,208 +0.70(+2.67%)
May 04, 2023 26.73 26.95 26.01 26.16 84,824,848 -0.84(-3.12%)
May 03, 2023 27.29 27.62 26.95 27.00 52,681,216 -0.29(-1.07%)
May 02, 2023 27.96 27.97 26.86 27.29 73,007,480 -0.85(-3.03%)
May 01, 2023 28.59 28.63 28.11 28.15 35,151,488 -0.23(-0.82%)
Apr 28, 2023 27.65 28.52 27.63 28.38 47,039,484 +0.38(+1.35%)
Apr 27, 2023 27.64 28.19 27.64 28.00 34,095,736 +0.44(+1.58%)
Apr 26, 2023 27.88 28.05 27.43 27.57 47,924,184 -0.39(-1.39%)
Apr 25, 2023 28.54 28.62 27.93 27.95 51,259,280 -0.89(-3.09%)
Apr 24, 2023 28.87 28.98 28.68 28.84 28,890,476 -0.11(-0.37%)
Apr 21, 2023 28.83 29.05 28.50 28.95 46,179,588 -0.03(-0.10%)
Apr 20, 2023 28.92 29.30 28.85 28.98 44,533,040 -0.16(-0.53%)
Apr 19, 2023 29.20 29.27 28.87 29.14 67,623,624 -0.48(-1.64%)
Apr 18, 2023 29.85 29.98 28.88 29.62 118,100,088 +0.18(+0.63%)
Apr 17, 2023 28.85 29.47 28.50 29.44 86,153,048 +0.82(+2.88%)
Apr 14, 2023 28.40 28.95 28.35 28.61 83,685,152 +0.93(+3.36%)
Apr 13, 2023 27.68 27.76 27.37 27.68 53,888,996 +0.08(+0.28%)
Apr 12, 2023 27.80 28.12 27.50 27.60 45,694,048 -0.22(-0.80%)
Apr 11, 2023 27.16 27.87 27.10 27.83 60,603,408 +0.75(+2.76%)
Apr 10, 2023 26.82 27.24 26.79 27.08 41,826,088 +0.10(+0.36%)
Apr 06, 2023 26.87 27.15 26.77 26.98 42,524,720 +0.19(+0.72%)
Apr 05, 2023 26.81 27.03 26.62 26.79 49,295,424 -0.33(-1.22%)
Apr 04, 2023 27.67 27.77 26.81 27.12 57,988,004 -0.59(-2.13%)
Apr 03, 2023 27.76 28.09 27.45 27.71 53,625,776 -0.01(-0.03%)
Mar 31, 2023 27.74 27.80 27.39 27.72 58,274,724 +0.29(+1.06%)
Mar 30, 2023 28.03 28.17 27.25 27.43 69,572,672 -0.36(-1.29%)
Mar 29, 2023 27.61 27.88 27.37 27.79 64,605,796 +0.53(+1.96%)
Mar 28, 2023 27.51 27.77 27.12 27.25 65,292,204 -0.36(-1.30%)
Mar 27, 2023 27.07 27.76 27.05 27.61 105,723,608 +1.31(+4.97%)
Mar 24, 2023 25.78 26.45 25.51 26.31 100,056,232 +0.16(+0.63%)
Mar 23, 2023 27.14 27.23 25.97 26.14 108,628,240 -0.65(-2.42%)
Mar 22, 2023 27.83 27.86 26.79 26.79 79,284,112 -0.92(-3.32%)
Mar 21, 2023 27.75 28.09 27.63 27.71 87,473,216 +0.81(+3.03%)
Mar 20, 2023 27.37 27.56 26.80 26.90 83,963,784 -0.07(-0.25%)
Mar 17, 2023 27.78 27.78 26.77 26.96 135,094,720 -1.11(-3.97%)
Mar 16, 2023 27.51 28.56 27.25 28.08 111,857,704 +0.47(+1.68%)
Mar 15, 2023 27.02 27.68 26.83 27.61 135,171,968 -0.26(-0.94%)
Mar 14, 2023 29.07 29.16 27.59 27.88 159,009,504 +0.24(+0.88%)
Mar 13, 2023 28.03 28.80 27.01 27.63 231,058,752 -1.71(-5.81%)
Mar 10, 2023 29.39 30.09 28.03 29.34 170,578,224 -0.26(-0.88%)
Mar 09, 2023 31.29 31.39 29.38 29.60 116,045,280 -1.96(-6.20%)
Mar 08, 2023 31.66 31.96 31.44 31.56 41,274,072 -0.43(-1.33%)
Mar 07, 2023 32.81 32.86 31.79 31.98 54,509,612 -1.06(-3.20%)
Mar 06, 2023 33.19 33.50 32.94 33.04 37,795,048 -0.07(-0.21%)
Mar 03, 2023 32.61 33.24 32.61 33.11 40,350,380 +0.65(+2.00%)
Mar 02, 2023 32.62 32.66 31.98 32.46 46,059,952 -0.42(-1.27%)
Mar 01, 2023 32.89 33.21 32.72 32.88 31,040,052 -0.15(-0.47%)
Feb 28, 2023 33.08 33.21 32.92 33.03 33,848,756 +0.09(+0.26%)
Feb 27, 2023 33.18 33.41 32.90 32.94 31,292,760 +0.00(+0.00%)
Feb 24, 2023 32.61 33.02 32.59 32.94 28,086,058 -0.05(-0.15%)
Feb 23, 2023 33.13 33.32 32.61 32.99 29,560,536 -0.03(-0.09%)
Feb 22, 2023 33.09 33.27 32.81 33.02 40,020,608 -0.22(-0.67%)
Feb 21, 2023 33.62 33.75 33.00 33.24 38,480,108 -0.80(-2.35%)
Feb 17, 2023 33.78 34.08 33.46 34.04 29,660,392 +0.07(+0.20%)
Feb 16, 2023 34.11 34.34 33.92 33.97 23,545,292 -0.27(-0.79%)
Feb 15, 2023 34.01 34.29 33.86 34.24 24,403,310 -0.06(-0.17%)
Feb 14, 2023 34.31 34.66 34.15 34.30 34,894,076 -0.03(-0.08%)
Feb 13, 2023 34.17 34.46 34.08 34.33 30,366,802 +0.07(+0.20%)
Feb 10, 2023 34.23 34.27 33.73 34.26 34,163,288 -0.13(-0.39%)
Feb 09, 2023 34.93 35.00 34.24 34.40 36,602,036 -0.75(-2.14%)
Feb 08, 2023 35.06 35.48 35.00 35.15 29,101,294 -0.26(-0.73%)
Feb 07, 2023 34.83 35.63 34.79 35.41 45,810,796 +0.39(+1.10%)
Feb 06, 2023 34.91 35.09 34.65 35.02 30,591,812 -0.06(-0.16%)
Feb 03, 2023 34.69 35.40 34.57 35.08 38,849,440 +0.29(+0.83%)
Feb 02, 2023 34.76 35.03 34.12 34.79 35,014,460 +0.20(+0.58%)
Feb 01, 2023 33.90 34.92 33.82 34.59 46,127,944 +0.42(+1.24%)
Jan 31, 2023 33.87 34.17 33.70 34.17 40,400,772 +0.17(+0.51%)
Jan 30, 2023 33.91 34.24 33.88 33.99 28,380,372 -0.14(-0.42%)
Jan 27, 2023 34.13 34.45 33.96 34.14 31,116,482 +0.11(+0.31%)
Jan 26, 2023 33.75 34.04 33.50 34.03 31,166,092 +0.45(+1.35%)
Jan 25, 2023 33.03 33.67 32.99 33.58 29,937,794 +0.29(+0.87%)
Jan 24, 2023 32.95 33.50 32.69 33.29 27,719,258 +0.24(+0.73%)
Jan 23, 2023 32.56 33.23 32.50 33.05 34,955,088 +0.45(+1.39%)
Jan 20, 2023 32.07 32.64 31.86 32.60 46,733,916 +0.60(+1.87%)
Jan 19, 2023 32.05 32.31 31.67 32.00 44,320,344 -0.47(-1.45%)
Jan 18, 2023 33.06 33.07 32.27 32.47 56,581,496 -0.77(-2.32%)
Jan 17, 2023 33.41 33.54 32.89 33.24 58,590,328 -0.68(-2.02%)
Jan 13, 2023 32.93 34.08 31.87 33.93 93,114,064 +0.73(+2.20%)
Jan 12, 2023 33.32 33.58 33.09 33.19 45,840,928 +0.09(+0.26%)
Jan 11, 2023 32.86 33.17 32.74 33.11 38,171,104 +0.25(+0.76%)
Jan 10, 2023 32.49 33.00 32.40 32.86 36,428,976 +0.22(+0.68%)
Jan 09, 2023 33.46 33.47 32.46 32.64 45,442,220 -0.50(-1.51%)
Jan 06, 2023 32.83 33.30 32.30 33.14 35,378,020 +0.33(+1.00%)
Jan 05, 2023 32.66 32.88 32.34 32.81 35,471,812 -0.07(-0.21%)
Jan 04, 2023 32.65 33.53 32.58 32.88 43,548,076 +0.61(+1.88%)
Jan 03, 2023 32.00 32.83 31.98 32.27 36,562,556 +0.38(+1.18%)
Dec 30, 2022 31.88 32.07 31.64 31.89 29,298,468 -0.02(-0.06%)
Dec 29, 2022 31.67 31.93 31.54 31.91 23,090,626 +0.36(+1.13%)
Dec 28, 2022 31.36 31.75 31.33 31.56 31,731,574 +0.23(+0.74%)
Dec 27, 2022 31.30 31.46 31.08 31.33 24,313,078 +0.06(+0.18%)
Dec 23, 2022 31.20 31.37 31.00 31.27 22,200,198 +0.08(+0.25%)
Dec 22, 2022 31.32 31.37 30.69 31.19 31,388,086 -0.28(-0.89%)
Dec 21, 2022 31.32 31.65 31.21 31.47 33,768,872 +0.47(+1.52%)
Dec 20, 2022 31.20 31.37 30.95 31.00 36,904,512 +0.13(+0.41%)
Dec 19, 2022 30.58 31.04 30.56 30.87 39,824,260 +0.35(+1.14%)
Dec 16, 2022 30.45 30.75 30.19 30.53 64,171,128 -0.07(-0.22%)
Dec 15, 2022 30.57 30.81 30.32 30.59 50,944,220 -0.49(-1.58%)
Dec 14, 2022 31.59 31.78 30.97 31.09 50,658,656 -0.45(-1.44%)
Dec 13, 2022 32.31 32.42 31.36 31.54 56,888,388 +0.02(+0.06%)
Dec 12, 2022 31.11 31.57 30.87 31.52 42,614,876 +0.34(+1.08%)
Dec 09, 2022 30.92 31.39 30.89 31.18 38,406,928 -0.06(-0.19%)
Dec 08, 2022 31.75 31.77 30.99 31.24 47,219,492 -0.29(-0.92%)
Dec 07, 2022 31.38 31.70 31.15 31.53 51,090,576 -0.25(-0.79%)
Dec 06, 2022 33.29 33.40 31.21 31.78 87,288,976 -1.42(-4.26%)
Dec 05, 2022 34.48 34.56 32.88 33.19 74,092,896 -1.55(-4.46%)
Dec 02, 2022 34.73 34.95 34.48 34.74 43,921,648 -0.45(-1.29%)
Dec 01, 2022 36.11 36.30 35.05 35.20 47,961,504 -1.04(-2.87%)
Nov 30, 2022 35.33 36.24 34.66 36.24 54,033,216 +0.81(+2.30%)
Nov 29, 2022 35.40 35.57 35.16 35.42 28,240,468 +0.13(+0.38%)
Nov 28, 2022 35.81 36.06 35.26 35.29 37,004,972 -0.80(-2.23%)
Nov 25, 2022 36.11 36.25 35.96 36.09 16,835,828 +0.09(+0.24%)
Nov 23, 2022 35.89 36.06 35.78 36.01 19,777,400 +0.11(+0.32%)
Nov 22, 2022 35.99 36.19 35.84 35.89 24,533,686 +0.17(+0.48%)
Nov 21, 2022 35.51 35.92 35.49 35.72 29,139,120 +0.11(+0.32%)
Nov 18, 2022 36.18 36.24 35.35 35.61 33,467,674 +0.02(+0.05%)
Nov 17, 2022 35.31 35.62 35.00 35.59 24,744,008 -0.18(-0.51%)
Nov 16, 2022 36.01 36.13 35.62 35.77 24,868,034 -0.33(-0.90%)
Nov 15, 2022 36.56 36.67 35.71 36.09 48,126,504 -0.06(-0.16%)
Nov 14, 2022 36.47 36.63 36.14 36.15 37,111,944 -0.62(-1.69%)
Nov 11, 2022 36.56 36.96 36.35 36.77 37,277,060 +0.27(+0.73%)
Nov 10, 2022 35.71 36.59 35.56 36.51 47,696,428 +1.54(+4.41%)
Nov 09, 2022 35.31 35.39 34.84 34.96 31,493,998 -0.56(-1.59%)
Nov 08, 2022 35.51 35.83 35.18 35.53 34,103,104 +0.10(+0.27%)
Nov 07, 2022 35.43 35.75 35.17 35.43 39,178,428 +0.21(+0.60%)
Nov 04, 2022 34.94 35.42 34.68 35.22 41,121,380 +0.86(+2.51%)
Nov 03, 2022 34.18 34.60 33.90 34.36 31,381,852 -0.19(-0.55%)
Nov 02, 2022 34.53 35.69 34.42 34.55 59,925,828 -0.11(-0.30%)
Nov 01, 2022 34.89 35.19 34.57 34.66 31,229,496 +0.15(+0.44%)
Oct 31, 2022 34.47 34.78 34.28 34.50 34,014,220 -0.13(-0.39%)
Oct 28, 2022 34.50 34.75 34.12 34.64 33,067,998 +0.30(+0.86%)
Oct 27, 2022 34.61 34.82 34.25 34.34 36,819,084 +0.16(+0.48%)
Oct 26, 2022 33.91 34.55 33.84 34.18 43,000,024 +0.30(+0.88%)
Oct 25, 2022 33.26 34.06 33.06 33.88 38,779,272 +0.31(+0.91%)
Oct 24, 2022 33.61 33.76 33.23 33.58 35,262,220 +0.11(+0.34%)
Oct 21, 2022 32.13 33.55 32.13 33.46 57,369,248 +1.20(+3.71%)
Oct 20, 2022 32.53 33.15 32.16 32.26 41,485,088 -0.21(-0.65%)
Oct 19, 2022 33.11 33.35 32.33 32.47 45,049,796 -0.92(-2.75%)
Oct 18, 2022 33.49 33.85 32.82 33.39 85,576,704 +1.21(+3.75%)
Oct 17, 2022 31.94 32.43 31.47 32.19 92,821,240 +1.84(+6.06%)
Oct 14, 2022 30.45 31.24 30.23 30.35 60,761,536 +0.01(+0.03%)
Oct 13, 2022 28.16 30.42 28.06 30.34 70,736,088 +1.75(+6.13%)
Oct 12, 2022 28.38 29.02 28.22 28.59 37,720,156 +0.09(+0.30%)
Oct 11, 2022 29.08 29.17 28.31 28.50 60,682,232 -0.85(-2.90%)
Oct 10, 2022 29.58 29.72 29.06 29.35 39,337,432 -0.09(-0.29%)
Oct 07, 2022 29.84 29.91 29.22 29.44 54,632,256 -0.68(-2.26%)
Oct 06, 2022 30.25 30.52 30.03 30.12 42,698,112 -0.44(-1.44%)
Oct 05, 2022 30.20 30.67 30.11 30.56 37,368,220 -0.44(-1.42%)
Oct 04, 2022 30.37 31.13 30.36 31.00 41,522,956 +1.24(+4.15%)
Oct 03, 2022 29.29 29.95 28.91 29.77 36,120,856 +0.85(+2.95%)
Sep 30, 2022 29.45 29.86 28.88 28.91 44,189,452 -0.44(-1.50%)
Sep 29, 2022 29.38 29.58 28.92 29.35 36,775,960 -0.39(-1.32%)
Sep 28, 2022 29.23 29.98 29.10 29.75 40,074,412 +0.48(+1.64%)
Sep 27, 2022 29.94 30.03 29.00 29.27 45,871,552 -0.44(-1.48%)
Sep 26, 2022 29.99 30.46 29.37 29.71 42,144,688 -0.67(-2.21%)
Sep 23, 2022 30.57 30.72 29.88 30.38 57,777,696 -0.74(-2.37%)
Sep 22, 2022 31.89 31.98 31.01 31.12 49,641,360 -0.62(-1.96%)
Sep 21, 2022 32.85 32.93 31.71 31.74 53,939,484 -0.98(-2.99%)
Sep 20, 2022 33.03 33.30 32.44 32.71 35,079,972 -0.50(-1.50%)
Sep 19, 2022 32.28 33.38 32.20 33.21 31,104,898 +0.55(+1.67%)
Sep 16, 2022 32.73 32.77 32.23 32.67 56,697,532 -0.37(-1.13%)
Sep 15, 2022 32.35 33.41 32.26 33.04 46,853,808 +0.61(+1.89%)
Sep 14, 2022 32.74 32.95 32.11 32.43 33,434,158 -0.12(-0.38%)
Sep 13, 2022 33.11 33.24 32.37 32.55 42,797,280 -1.22(-3.60%)
Sep 12, 2022 33.70 34.11 33.53 33.77 31,877,784 +0.32(+0.94%)
Sep 09, 2022 33.49 33.75 33.36 33.45 38,969,168 +0.28(+0.84%)
Sep 08, 2022 32.03 33.25 31.85 33.17 47,005,592 +1.03(+3.22%)
Sep 07, 2022 31.41 32.24 31.24 32.14 42,552,904 +0.49(+1.54%)
Sep 06, 2022 32.21 32.29 31.22 31.65 42,562,244 -0.35(-1.11%)
Sep 02, 2022 32.48 33.01 31.85 32.01 45,962,816 -0.04(-0.12%)
Sep 01, 2022 31.92 32.06 31.27 32.04 34,299,240 +0.08(+0.24%)
Aug 31, 2022 32.47 32.69 31.96 31.97 47,207,368 -0.46(-1.41%)
Aug 30, 2022 32.51 32.60 31.90 32.42 50,664,460 +0.18(+0.56%)
Aug 29, 2022 32.21 32.48 31.97 32.24 36,735,536 -0.12(-0.38%)
Aug 26, 2022 33.71 33.74 32.36 32.37 38,010,196 -1.06(-3.16%)
Aug 25, 2022 32.91 33.56 32.77 33.42 42,675,800 +0.59(+1.80%)
Aug 24, 2022 32.58 33.09 32.39 32.83 33,083,896 +0.10(+0.32%)
Aug 23, 2022 32.98 33.26 32.68 32.73 27,099,586 -0.29(-0.89%)
Aug 22, 2022 33.05 33.11 32.77 33.02 32,800,978 -0.72(-2.14%)
Aug 19, 2022 34.20 34.27 33.58 33.75 38,360,212 -0.76(-2.21%)
Aug 18, 2022 34.48 34.62 34.24 34.51 24,323,624 -0.12(-0.36%)
Aug 17, 2022 34.43 34.80 34.32 34.63 28,509,878 -0.22(-0.63%)
Aug 16, 2022 34.42 35.13 34.34 34.85 33,512,254 +0.37(+1.08%)
Aug 15, 2022 34.09 34.53 33.93 34.48 26,183,330 -0.05(-0.14%)
Aug 12, 2022 34.39 34.54 33.95 34.53 33,456,826 +0.37(+1.09%)
Aug 11, 2022 34.02 34.30 33.90 34.16 53,002,660 +0.80(+2.40%)
Aug 10, 2022 32.81 33.70 32.77 33.36 65,001,256 +1.09(+3.39%)
Aug 09, 2022 32.01 32.30 31.78 32.26 42,248,652 +0.41(+1.28%)
Aug 08, 2022 32.50 32.61 31.82 31.85 35,179,604 -0.45(-1.38%)
Aug 05, 2022 31.65 32.65 31.61 32.30 37,717,928 +0.53(+1.68%)
Aug 04, 2022 31.88 32.02 31.55 31.77 29,855,886 -0.23(-0.71%)
Aug 03, 2022 31.79 32.10 31.54 32.00 31,599,748 +0.57(+1.82%)
Aug 02, 2022 31.96 32.07 31.39 31.43 39,802,144 -0.64(-1.99%)
Aug 01, 2022 31.98 32.23 31.60 32.06 33,993,692 -0.10(-0.30%)
Jul 29, 2022 31.83 32.28 31.72 32.16 50,626,804 +0.47(+1.47%)
Jul 28, 2022 31.86 32.10 31.29 31.69 42,281,424 -0.26(-0.80%)
Jul 27, 2022 31.62 32.12 31.34 31.95 31,912,398 +0.51(+1.63%)
Jul 26, 2022 31.78 32.13 31.35 31.43 32,218,188 -0.65(-2.02%)
Jul 25, 2022 32.13 32.31 31.80 32.08 31,924,024 +0.29(+0.90%)
Jul 22, 2022 31.96 32.28 31.47 31.80 28,508,682 -0.21(-0.65%)
Jul 21, 2022 31.47 32.02 31.34 32.01 32,835,228 +0.28(+0.87%)
Jul 20, 2022 31.56 31.82 31.34 31.73 37,325,416 +0.01(+0.03%)
Jul 19, 2022 31.29 31.98 31.08 31.72 49,270,284 +1.04(+3.38%)
Jul 18, 2022 31.46 31.75 30.54 30.68 59,264,688 +0.01(+0.03%)
Jul 15, 2022 29.15 31.04 29.11 30.67 81,799,960 +2.02(+7.04%)
Jul 14, 2022 28.62 28.74 28.22 28.66 54,496,868 -0.68(-2.30%)
Jul 13, 2022 29.55 29.62 28.91 29.33 46,408,436 -0.49(-1.66%)
Jul 12, 2022 29.50 30.46 29.47 29.83 41,550,492 -0.10(-0.32%)
Jul 11, 2022 30.01 30.24 29.76 29.92 30,828,058 -0.31(-1.04%)
Jul 08, 2022 30.45 30.67 30.02 30.24 32,791,628 -0.07(-0.22%)
Jul 07, 2022 29.96 30.45 29.93 30.30 42,126,184 +0.84(+2.84%)
Jul 06, 2022 29.49 29.72 29.14 29.47 37,759,948 -0.25(-0.83%)
Jul 05, 2022 29.29 29.71 28.96 29.71 49,864,620 -0.30(-1.01%)
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.