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, 2020 21.14 21.79 21.05 21.64 67,676,368 +0.33(+1.54%)
Jun 29, 2020 21.33 21.71 21.05 21.31 72,618,288 +0.22(+1.04%)
Jun 26, 2020 21.95 21.97 20.98 21.10 129,646,736 -1.43(-6.35%)
Jun 25, 2020 21.60 22.57 21.46 22.53 71,275,184 +0.83(+3.82%)
Jun 24, 2020 22.36 22.36 21.58 21.70 82,718,328 -0.89(-3.95%)
Jun 23, 2020 22.80 23.15 22.56 22.59 50,501,548 +0.15(+0.69%)
Jun 22, 2020 22.68 22.80 22.43 22.43 60,808,908 -0.57(-2.50%)
Jun 19, 2020 23.18 23.23 22.32 23.01 139,989,248 +0.19(+0.84%)
Jun 18, 2020 22.51 23.23 22.40 22.82 58,547,272 +0.04(+0.16%)
Jun 17, 2020 23.60 23.60 22.71 22.78 63,951,556 -0.73(-3.10%)
Jun 16, 2020 23.86 23.91 22.65 23.51 106,161,968 +0.59(+2.58%)
Jun 15, 2020 21.65 22.94 21.59 22.92 83,894,080 +0.34(+1.49%)
Jun 12, 2020 22.81 22.83 21.91 22.58 80,911,520 +0.77(+3.55%)
Jun 11, 2020 22.76 23.41 21.58 21.81 164,360,368 -2.43(-10.04%)
Jun 10, 2020 25.49 25.61 24.16 24.24 99,136,160 -1.48(-5.74%)
Jun 09, 2020 25.26 26.01 25.10 25.72 85,304,632 -0.29(-1.12%)
Jun 08, 2020 26.05 26.33 25.64 26.01 87,245,776 +0.39(+1.53%)
Jun 05, 2020 26.38 26.43 25.41 25.61 130,336,672 +1.21(+4.97%)
Jun 04, 2020 23.43 24.45 23.30 24.40 103,700,688 +0.88(+3.76%)
Jun 03, 2020 23.08 23.65 22.98 23.52 95,710,824 +1.04(+4.63%)
Jun 02, 2020 22.59 22.98 22.23 22.48 78,503,424 +0.21(+0.93%)
Jun 01, 2020 21.97 22.51 21.76 22.27 64,572,676 +0.44(+2.03%)
May 29, 2020 22.10 22.54 21.77 21.83 125,892,616 -0.67(-2.98%)
May 28, 2020 23.60 23.65 22.43 22.50 93,247,024 -1.01(-4.31%)
May 27, 2020 23.59 23.68 22.60 23.51 129,911,632 +1.54(+7.00%)
May 26, 2020 21.42 22.26 21.42 21.97 131,986,856 +1.47(+7.15%)
May 22, 2020 20.75 20.77 20.32 20.51 53,161,168 -0.22(-1.05%)
May 21, 2020 20.64 21.06 20.61 20.72 63,735,424 -0.01(-0.04%)
May 20, 2020 20.52 20.81 20.49 20.73 66,025,832 +0.63(+3.15%)
May 19, 2020 20.51 20.81 20.07 20.10 68,682,168 -0.65(-3.14%)
May 18, 2020 20.29 20.87 19.97 20.75 95,741,760 +1.35(+6.95%)
May 15, 2020 19.37 19.64 19.21 19.40 71,258,632 -0.24(-1.24%)
May 14, 2020 18.36 19.72 18.19 19.65 97,564,464 +0.76(+4.03%)
May 13, 2020 19.60 19.68 18.75 18.89 123,784,424 -0.91(-4.57%)
May 12, 2020 20.55 20.65 19.77 19.79 76,718,280 -0.64(-3.14%)
May 11, 2020 20.91 20.92 20.42 20.43 76,069,848 -0.90(-4.20%)
May 08, 2020 21.24 21.37 21.04 21.33 50,004,004 +0.66(+3.20%)
May 07, 2020 20.51 21.15 20.46 20.67 57,302,576 +0.44(+2.19%)
May 06, 2020 20.81 20.89 20.12 20.23 59,494,972 -0.28(-1.37%)
May 05, 2020 21.25 21.27 20.47 20.51 50,456,240 -0.24(-1.18%)
May 04, 2020 20.54 20.80 20.30 20.75 50,671,128 -0.14(-0.65%)
May 01, 2020 21.16 21.23 20.64 20.89 57,211,868 -0.88(-4.03%)
Apr 30, 2020 21.91 22.06 21.58 21.76 61,013,904 -0.66(-2.95%)
Apr 29, 2020 22.54 22.72 22.18 22.42 81,124,976 +0.81(+3.73%)
Apr 28, 2020 22.13 22.45 21.58 21.62 72,326,992 +0.38(+1.79%)
Apr 27, 2020 20.38 21.40 20.32 21.24 73,878,528 +1.17(+5.82%)
Apr 24, 2020 20.01 20.18 19.61 20.07 52,684,548 +0.28(+1.42%)
Apr 23, 2020 19.87 20.26 19.77 19.79 55,895,100 +0.06(+0.32%)
Apr 22, 2020 20.05 20.12 19.68 19.73 54,926,660 +0.14(+0.74%)
Apr 21, 2020 19.82 20.23 19.46 19.58 87,125,456 -0.78(-3.82%)
Apr 20, 2020 20.42 20.93 20.07 20.36 82,210,656 -0.71(-3.35%)
Apr 17, 2020 20.22 21.18 20.19 21.07 102,549,864 +1.68(+8.68%)
Apr 16, 2020 20.04 20.10 19.08 19.38 98,197,136 -0.70(-3.47%)
Apr 15, 2020 20.05 20.50 19.83 20.08 109,404,328 -1.39(-6.49%)
Apr 14, 2020 22.17 22.31 20.90 21.47 98,268,128 -0.17(-0.79%)
Apr 13, 2020 22.42 22.49 21.52 21.65 91,845,672 -0.85(-3.78%)
Apr 09, 2020 21.78 22.91 21.76 22.50 138,590,880 +1.28(+6.01%)
Apr 08, 2020 20.28 21.36 20.28 21.22 89,674,344 +1.19(+5.92%)
Apr 07, 2020 20.63 20.70 19.77 20.04 104,439,984 +0.68(+3.51%)
Apr 06, 2020 19.03 19.55 18.83 19.36 107,973,272 +1.23(+6.79%)
Apr 03, 2020 18.46 18.77 17.81 18.13 75,468,360 -0.49(-2.63%)
Apr 02, 2020 17.78 18.81 17.73 18.61 77,324,288 +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.