Skip to main content

Bank of America (NY: BAC )

37.75 -0.06 (-0.16%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.