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 (%)
Nov 30, 2023 30.00 30.34 29.83 30.28 52,639,272 +0.42(+1.40%)
Nov 29, 2023 29.44 30.15 29.37 29.86 58,836,940 +0.77(+2.64%)
Nov 28, 2023 29.09 29.21 28.89 29.09 30,549,434 -0.03(-0.10%)
Nov 27, 2023 29.16 29.25 29.07 29.12 42,644,592 -0.17(-0.57%)
Nov 24, 2023 29.04 29.45 29.04 29.29 16,054,223 +0.10(+0.34%)
Nov 22, 2023 29.30 29.35 29.08 29.19 42,052,804 -0.03(-0.10%)
Nov 21, 2023 29.54 29.54 29.11 29.22 42,224,280 -0.34(-1.17%)
Nov 20, 2023 29.53 29.80 29.31 29.56 47,489,352 +0.03(+0.10%)
Nov 17, 2023 29.27 29.55 29.11 29.53 39,105,500 +0.43(+1.49%)
Nov 16, 2023 28.99 29.26 28.79 29.10 37,709,572 -0.08(-0.27%)
Nov 15, 2023 28.77 29.29 28.77 29.18 47,600,716 +0.39(+1.37%)
Nov 14, 2023 28.08 28.97 28.05 28.79 67,687,320 +1.50(+5.49%)
Nov 13, 2023 27.13 27.44 27.01 27.29 28,939,364 +0.02(+0.07%)
Nov 10, 2023 27.35 27.36 26.93 27.27 33,366,474 +0.15(+0.54%)
Nov 09, 2023 27.65 27.66 26.99 27.12 32,741,260 -0.35(-1.29%)
Nov 08, 2023 27.74 27.78 27.26 27.48 32,371,904 -0.27(-0.96%)
Nov 07, 2023 27.63 27.84 27.53 27.74 33,566,636 -0.17(-0.60%)
Nov 06, 2023 28.14 28.34 27.60 27.91 46,557,672 -0.09(-0.32%)
Nov 03, 2023 27.74 28.50 27.71 28.00 64,375,020 +0.79(+2.90%)
Nov 02, 2023 26.31 27.25 26.19 27.21 64,214,156 +1.20(+4.62%)
Nov 01, 2023 26.05 26.22 25.76 26.01 44,684,316 +0.06(+0.23%)
Oct 31, 2023 25.36 25.99 25.33 25.95 50,854,728 +0.64(+2.53%)
Oct 30, 2023 24.94 25.40 24.91 25.31 42,509,064 +0.51(+2.07%)
Oct 27, 2023 25.68 25.68 24.59 24.80 65,697,736 -0.94(-3.64%)
Oct 26, 2023 25.11 25.97 25.07 25.73 61,854,512 +0.56(+2.23%)
Oct 25, 2023 25.00 25.27 24.81 25.17 46,185,476 +0.08(+0.31%)
Oct 24, 2023 25.36 25.49 25.02 25.09 56,794,352 -0.10(-0.39%)
Oct 23, 2023 25.74 25.82 25.14 25.19 60,745,296 -0.73(-2.81%)
Oct 20, 2023 26.40 26.54 25.85 25.92 62,994,376 -0.64(-2.41%)
Oct 19, 2023 26.85 27.37 26.48 26.56 59,477,032 -0.34(-1.28%)
Oct 18, 2023 27.13 27.62 26.81 26.90 69,380,392 -0.31(-1.12%)
Oct 17, 2023 26.65 27.46 26.32 27.21 96,768,752 +0.62(+2.33%)
Oct 16, 2023 26.76 26.78 26.37 26.59 57,515,600 +0.23(+0.86%)
Oct 13, 2023 27.02 27.31 26.13 26.36 55,949,748 -0.14(-0.52%)
Oct 12, 2023 26.57 26.67 26.21 26.50 44,956,836 -0.12(-0.44%)
Oct 11, 2023 26.77 27.03 26.50 26.62 39,047,304 +0.01(+0.04%)
Oct 10, 2023 26.21 26.89 26.18 26.61 52,911,308 +0.69(+2.66%)
Oct 09, 2023 25.38 25.97 25.34 25.92 41,246,276 +0.24(+0.92%)
Oct 06, 2023 25.39 25.84 25.09 25.68 59,066,868 +0.01(+0.04%)
Oct 05, 2023 25.40 25.70 25.18 25.67 49,777,760 +0.12(+0.46%)
Oct 04, 2023 25.50 25.62 25.20 25.55 56,499,528 +0.03(+0.12%)
Oct 03, 2023 26.10 26.13 25.44 25.52 63,064,068 -0.78(-2.96%)
Oct 02, 2023 26.86 26.95 26.19 26.30 51,125,964 -0.67(-2.48%)
Sep 29, 2023 27.48 27.57 26.86 26.97 41,281,352 -0.18(-0.65%)
Sep 28, 2023 26.77 27.23 26.77 27.15 37,282,292 +0.29(+1.06%)
Sep 27, 2023 26.83 27.20 26.66 26.86 38,894,452 +0.10(+0.37%)
Sep 26, 2023 26.93 27.09 26.61 26.77 42,866,684 -0.42(-1.56%)
Sep 25, 2023 27.09 27.21 27.05 27.19 33,240,348 -0.04(-0.14%)
Sep 22, 2023 27.65 27.77 27.19 27.23 41,907,144 -0.40(-1.46%)
Sep 21, 2023 27.94 28.16 27.60 27.63 40,495,052 -0.49(-1.75%)
Sep 20, 2023 28.38 28.54 28.11 28.13 27,332,510 -0.10(-0.35%)
Sep 19, 2023 28.33 28.51 28.09 28.22 36,516,972 -0.11(-0.38%)
Sep 18, 2023 28.37 28.37 28.07 28.33 26,138,006 -0.08(-0.28%)
Sep 15, 2023 28.52 28.66 28.32 28.41 62,591,092 -0.35(-1.23%)
Sep 14, 2023 28.74 29.00 28.67 28.77 45,289,464 +0.32(+1.11%)
Sep 13, 2023 28.69 28.76 28.27 28.45 37,765,496 -0.09(-0.31%)
Sep 12, 2023 28.04 28.71 27.98 28.54 42,916,980 +0.48(+1.72%)
Sep 11, 2023 28.09 28.33 27.98 28.06 34,663,376 +0.12(+0.42%)
Sep 08, 2023 27.70 27.96 27.54 27.94 43,095,824 +0.23(+0.82%)
Sep 07, 2023 27.99 28.12 27.64 27.71 35,545,020 -0.26(-0.92%)
Sep 06, 2023 27.98 28.14 27.70 27.97 45,697,144 -0.26(-0.91%)
Sep 05, 2023 28.51 28.68 28.07 28.22 47,286,472 -0.33(-1.14%)
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.