Bank of America (NY: BAC )

23.49 USD +0.15 (+0.64%)
Official Closing Price Updated: 7:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 25.58 25.90 25.40 25.71 46,119,376 +0.01(+0.04%)
Aug 31, 2020 26.09 26.14 25.69 25.70 49,387,797 -0.60(-2.28%)
Aug 28, 2020 26.40 26.47 25.99 26.30 46,466,300 +0.25(+0.96%)
Aug 27, 2020 25.49 26.22 25.44 26.05 52,908,987 +0.49(+1.92%)
Aug 26, 2020 25.94 25.94 25.54 25.56 39,436,171 -0.44(-1.69%)
Aug 25, 2020 26.04 26.19 25.73 26.00 57,276,472 +0.31(+1.21%)
Aug 24, 2020 25.22 25.70 25.04 25.69 54,536,700 +0.71(+2.84%)
Aug 21, 2020 24.98 25.43 24.90 24.98 55,010,600 -0.12(-0.48%)
Aug 20, 2020 25.16 25.33 25.02 25.10 49,350,531 -0.40(-1.57%)
Aug 19, 2020 25.66 26.08 25.39 25.50 59,823,214 -0.03(-0.12%)
Aug 18, 2020 25.87 25.99 25.46 25.53 45,828,800 -0.36(-1.39%)
Aug 17, 2020 26.31 26.41 25.84 25.89 57,467,556 -0.58(-2.19%)
Aug 14, 2020 26.06 26.66 25.92 26.47 50,931,803 +0.12(+0.46%)
Aug 13, 2020 26.49 26.67 26.14 26.35 55,918,859 -0.38(-1.42%)
Aug 12, 2020 27.48 27.57 26.41 26.73 62,002,850 -0.19(-0.71%)
Aug 11, 2020 27.28 27.75 26.78 26.92 81,413,119 +0.36(+1.36%)
Aug 10, 2020 26.31 26.81 26.21 26.56 64,051,100 +0.45(+1.72%)
Aug 07, 2020 25.34 26.19 25.26 26.11 63,354,500 +0.64(+2.51%)
Aug 06, 2020 25.45 25.67 25.28 25.47 51,968,793 +0.08(+0.32%)
Aug 05, 2020 25.32 25.59 25.25 25.39 51,626,878 +0.38(+1.52%)
Aug 04, 2020 24.96 25.06 24.86 25.01 37,960,022 +0.02(+0.08%)
Aug 03, 2020 25.03 25.31 24.69 24.99 58,245,400 +0.11(+0.44%)
Jul 31, 2020 24.93 24.95 24.46 24.88 62,039,200 +0.04(+0.16%)
Jul 30, 2020 24.72 24.95 24.34 24.84 61,719,637 -0.43(-1.70%)
Jul 29, 2020 24.36 25.29 24.19 25.27 71,378,586 +0.91(+3.74%)
Jul 28, 2020 24.13 24.56 24.08 24.36 48,384,354 +0.22(+0.91%)
Jul 27, 2020 24.27 24.27 23.88 24.14 54,706,881 -0.21(-0.86%)
Jul 24, 2020 24.56 24.83 24.27 24.35 50,217,600 -0.19(-0.77%)
Jul 23, 2020 24.52 24.64 24.11 24.54 60,946,387 +0.23(+0.95%)
Jul 22, 2020 24.24 24.33 23.97 24.31 52,184,944 -0.11(-0.45%)
Jul 21, 2020 23.71 24.48 23.69 24.42 75,519,912 +0.84(+3.56%)
Jul 20, 2020 23.19 23.70 23.11 23.58 61,089,381 +0.36(+1.55%)
Jul 17, 2020 23.88 23.98 23.20 23.22 66,920,200 -0.71(-2.97%)
Jul 16, 2020 23.75 24.22 23.54 23.93 78,009,331 -0.67(-2.72%)
Jul 15, 2020 24.76 24.87 24.28 24.60 57,319,031 +0.16(+0.65%)
Jul 14, 2020 23.89 24.15 23.45 24.44 67,370,834 +0.25(+1.03%)
Jul 13, 2020 24.37 24.51 23.85 24.19 73,526,306 +0.17(+0.71%)
Jul 10, 2020 22.71 24.05 22.68 24.02 81,142,900 +1.25(+5.49%)
Jul 09, 2020 22.94 23.16 22.39 22.77 79,304,987 -0.30(-1.30%)
Jul 08, 2020 23.03 23.19 22.70 23.07 52,901,606 +0.06(+0.26%)
Jul 07, 2020 23.38 23.39 22.90 23.01 60,604,872 -0.65(-2.75%)
Jul 06, 2020 23.82 24.08 23.46 23.66 59,554,870 +0.37(+1.59%)
Jul 02, 2020 23.84 23.99 23.22 23.29 56,000,100 +0.03(+0.13%)
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.