Bank of America (NY: BAC )

28.95 USD -0.08 (-0.26%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 28.71 29.04 28.48 29.03 57,249,900 +0.05(+0.17%)
Nov 24, 2020 27.93 28.99 27.92 28.98 80,281,625 +1.59(+5.81%)
Nov 23, 2020 27.11 27.52 27.06 27.39 45,293,969 +0.58(+2.16%)
Nov 20, 2020 26.74 26.95 26.63 26.81 40,537,900 -0.17(-0.63%)
Nov 19, 2020 26.93 27.01 26.65 26.98 46,315,569 +0.00(+0.00%)
Nov 18, 2020 27.63 27.93 26.96 26.98 54,348,119 -0.57(-2.07%)
Nov 17, 2020 27.25 27.60 27.01 27.55 46,366,891 -0.03(-0.11%)
Nov 16, 2020 27.86 28.00 27.18 27.58 57,363,719 +0.58(+2.15%)
Nov 13, 2020 26.88 27.21 26.75 27.00 52,453,200 +0.31(+1.16%)
Nov 12, 2020 26.84 26.90 26.31 26.69 67,912,744 -0.65(-2.38%)
Nov 11, 2020 27.75 27.77 27.12 27.34 48,320,757 -0.32(-1.16%)
Nov 10, 2020 27.49 27.76 27.18 27.66 77,621,044 -0.10(-0.36%)
Nov 09, 2020 26.60 28.27 26.30 27.76 178,238,200 +3.45(+14.19%)
Nov 06, 2020 24.93 24.96 24.23 24.31 55,454,400 -0.30(-1.22%)
Nov 05, 2020 23.90 24.79 23.85 24.61 74,657,203 +0.93(+3.93%)
Nov 04, 2020 23.89 24.14 23.26 23.68 88,687,069 -1.01(-4.09%)
Nov 03, 2020 24.58 24.94 24.51 24.69 64,934,906 +0.61(+2.53%)
Nov 02, 2020 23.89 24.26 23.47 24.08 59,715,895 +0.38(+1.60%)
Oct 30, 2020 23.49 23.84 23.24 23.70 66,499,900 +0.16(+0.68%)
Oct 29, 2020 23.36 23.75 23.12 23.54 57,466,112 +0.07(+0.30%)
Oct 28, 2020 23.41 23.66 23.12 23.47 81,926,662 -0.38(-1.59%)
Oct 27, 2020 24.29 24.39 23.81 23.85 54,967,252 -0.69(-2.81%)
Oct 26, 2020 24.47 24.58 24.15 24.54 59,408,312 -0.36(-1.45%)
Oct 23, 2020 25.24 25.26 24.71 24.90 51,007,400 +0.03(+0.12%)
Oct 22, 2020 24.05 24.91 24.00 24.87 55,319,822 +0.82(+3.41%)
Oct 21, 2020 24.22 24.34 24.01 24.05 41,527,441 -0.09(-0.37%)
Oct 20, 2020 23.89 24.48 23.88 24.14 62,462,206 +0.42(+1.77%)
Oct 19, 2020 24.30 24.32 23.69 23.72 51,321,862 -0.52(-2.15%)
Oct 16, 2020 24.20 24.35 23.94 24.24 58,357,700 +0.09(+0.37%)
Oct 15, 2020 23.59 24.20 23.48 24.15 66,781,726 +0.53(+2.24%)
Oct 14, 2020 24.35 24.59 23.59 23.62 127,486,211 -1.33(-5.33%)
Oct 13, 2020 25.64 25.68 24.84 24.95 61,163,863 -0.73(-2.84%)
Oct 12, 2020 25.30 25.83 25.24 25.68 48,344,100 +0.32(+1.26%)
Oct 09, 2020 25.34 25.49 25.04 25.36 44,511,400 +0.12(+0.48%)
Oct 08, 2020 24.95 25.30 24.81 25.24 52,067,155 +0.36(+1.45%)
Oct 07, 2020 24.63 25.11 24.60 24.88 47,632,969 +0.51(+2.09%)
Oct 06, 2020 24.92 25.19 24.28 24.37 67,518,461 -0.25(-1.02%)
Oct 05, 2020 24.52 24.71 24.38 24.62 44,379,962 +0.41(+1.69%)
Oct 02, 2020 23.64 24.43 23.57 24.21 51,682,100 +0.11(+0.46%)
Oct 01, 2020 24.27 24.41 23.86 24.10 44,765,958 +0.01(+0.04%)
Sep 30, 2020 23.78 24.32 23.77 24.09 56,212,256 +0.32(+1.35%)
Sep 29, 2020 23.98 23.99 23.52 23.77 45,702,152 -0.32(-1.33%)
Sep 28, 2020 23.88 24.31 23.79 24.09 47,988,909 +0.60(+2.55%)
Sep 25, 2020 23.28 23.55 23.13 23.49 42,111,300 +0.15(+0.64%)
Sep 24, 2020 23.38 23.82 22.95 23.34 53,541,462 +0.08(+0.34%)
Sep 23, 2020 24.10 24.26 23.26 23.26 59,901,402 -0.68(-2.84%)
Sep 22, 2020 24.27 24.59 23.81 23.94 68,641,325 -0.53(-2.17%)
Sep 21, 2020 24.57 24.78 24.03 24.47 75,185,990 -0.74(-2.94%)
Sep 18, 2020 25.15 25.58 25.10 25.21 94,055,800 -0.14(-0.55%)
Sep 17, 2020 25.13 25.48 25.10 25.35 48,843,634 -0.25(-0.98%)
Sep 16, 2020 25.28 25.91 25.05 25.60 64,606,896 +0.32(+1.27%)
Sep 15, 2020 25.77 25.83 25.19 25.28 63,799,425 -0.47(-1.83%)
Sep 14, 2020 25.67 25.99 25.54 25.75 47,791,747 +0.25(+0.98%)
Sep 11, 2020 25.22 25.58 25.09 25.50 47,708,300 +0.36(+1.43%)
Sep 10, 2020 25.70 25.89 25.08 25.14 56,566,370 -0.37(-1.45%)
Sep 09, 2020 25.64 25.72 25.23 25.51 53,796,027 +0.03(+0.12%)
Sep 08, 2020 26.14 26.32 25.39 25.48 74,948,544 -1.06(-3.99%)
Sep 04, 2020 26.26 26.76 25.80 26.54 99,621,400 +0.88(+3.43%)
Sep 03, 2020 26.20 26.62 25.46 25.66 86,118,069 -0.36(-1.38%)
Sep 02, 2020 25.53 26.16 25.49 26.02 57,266,037 +0.31(+1.21%)
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.