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 (%)
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%)
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.