Skip to main content

Bank of America (NY: BAC )

37.73 -0.08 (-0.20%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 41.15 41.65 40.88 41.60 74,301,840 -0.77(-1.82%)
Feb 25, 2022 41.23 42.68 41.79 42.37 72,819,216 +1.34(+3.26%)
Feb 24, 2022 40.47 41.10 39.57 41.03 85,614,160 -1.11(-2.64%)
Feb 23, 2022 43.24 43.39 41.95 42.14 48,560,736 -0.73(-1.71%)
Feb 22, 2022 42.51 43.27 42.39 42.88 55,150,984 -0.38(-0.87%)
Feb 18, 2022 43.25 0 -0.10(-0.24%)
Feb 17, 2022 44.23 44.51 43.24 43.36 52,529,836 -1.52(-3.38%)
Feb 16, 2022 44.65 45.40 44.52 44.87 38,926,192 -0.10(-0.23%)
Feb 15, 2022 45.17 45.52 44.77 44.98 45,050,868 +0.35(+0.78%)
Feb 14, 2022 45.19 45.35 44.18 44.63 47,551,000 -0.47(-1.04%)
Feb 11, 2022 45.77 46.53 44.70 45.10 64,876,836 -1.06(-2.30%)
Feb 10, 2022 46.75 47.16 45.89 46.16 49,975,144 -0.22(-0.47%)
Feb 09, 2022 46.32 46.84 46.14 46.38 36,013,724 -0.09(-0.20%)
Feb 08, 2022 46.26 47.07 46.06 46.47 52,631,912 +0.82(+1.79%)
Feb 07, 2022 45.70 45.89 45.16 45.65 47,658,256 +0.22(+0.48%)
Feb 04, 2022 44.31 45.82 43.93 45.44 64,070,392 +1.74(+3.98%)
Feb 03, 2022 44.44 43.62 43.70 38,198,680 -0.43(-0.98%)
Feb 02, 2022 43.97 44.19 43.57 44.13 43,153,520 -0.05(-0.11%)
Feb 01, 2022 43.49 44.33 43.20 44.18 42,807,592 +0.75(+1.73%)
Jan 31, 2022 42.84 43.55 43.42 47,577,120 +0.25(+0.59%)
Jan 28, 2022 42.66 43.18 41.83 43.17 54,260,024 +0.38(+0.88%)
Jan 27, 2022 43.64 44.00 42.43 42.79 67,339,696 -0.40(-0.94%)
Jan 26, 2022 43.08 43.72 42.59 43.20 67,685,080 +0.44(+1.03%)
Jan 25, 2022 41.68 42.88 41.25 42.75 78,115,336 +0.83(+1.98%)
Jan 24, 2022 41.31 42.06 40.08 41.93 96,347,856 -0.35(-0.82%)
Jan 21, 2022 42.89 43.31 42.03 42.27 75,766,440 -0.78(-1.81%)
Jan 20, 2022 43.94 44.28 42.97 43.06 49,108,016 -0.65(-1.49%)
Jan 19, 2022 45.54 45.72 43.62 43.70 89,614,920 +0.17(+0.39%)
Jan 18, 2022 45.03 45.10 43.34 43.54 70,000,784 -1.55(-3.44%)
Jan 14, 2022 45.09 0 -0.80(-1.74%)
Jan 13, 2022 46.04 46.58 45.77 45.89 46,307,900 -0.09(-0.20%)
Jan 12, 2022 46.27 46.47 45.81 45.98 43,944,316 -0.33(-0.71%)
Jan 11, 2022 46.10 46.34 45.78 46.31 42,971,800 +0.26(+0.57%)
Jan 10, 2022 46.97 47.13 45.49 46.05 70,947,464 -0.24(-0.51%)
Jan 07, 2022 45.31 46.41 45.23 46.28 62,801,100 +0.99(+2.18%)
Jan 06, 2022 45.15 45.32 44.41 45.30 55,211,080 +0.89(+2.01%)
Jan 05, 2022 45.30 45.52 44.38 44.40 61,357,120 -0.76(-1.69%)
Jan 04, 2022 44.29 45.58 44.27 45.16 79,643,544 +1.70(+3.92%)
Jan 03, 2022 42.43 43.75 42.33 43.46 62,254,328 +1.59(+3.80%)
Dec 31, 2021 41.90 42.09 41.67 41.87 25,771,888 -0.04(-0.09%)
Dec 30, 2021 42.11 42.44 41.86 41.91 25,303,530 -0.09(-0.22%)
Dec 29, 2021 42.21 42.46 41.97 42.00 29,695,726 -0.07(-0.16%)
Dec 28, 2021 41.85 42.43 41.81 42.07 34,525,740 +0.06(+0.13%)
Dec 27, 2021 41.93 42.18 41.70 42.01 35,999,472 +0.21(+0.50%)
Dec 23, 2021 42.05 42.41 41.79 41.80 36,184,500 +0.13(+0.32%)
Dec 22, 2021 41.48 41.95 41.30 41.67 38,579,204 +0.08(+0.20%)
Dec 21, 2021 40.98 41.86 40.98 41.59 50,812,284 +0.97(+2.39%)
Dec 20, 2021 40.72 40.81 40.19 40.62 59,954,048 -0.68(-1.64%)
Dec 17, 2021 41.88 42.07 41.05 41.30 132,690,440 -1.05(-2.49%)
Dec 16, 2021 42.07 42.69 41.49 42.35 73,773,272 +1.00(+2.41%)
Dec 15, 2021 41.76 41.83 41.05 41.35 63,783,404 -0.18(-0.43%)
Dec 14, 2021 41.02 42.18 40.97 41.53 50,007,800 +0.52(+1.26%)
Dec 13, 2021 41.66 41.79 40.83 41.01 41,050,312 -0.88(-2.11%)
Dec 10, 2021 42.08 42.19 41.47 41.90 40,059,404 +0.03(+0.07%)
Dec 09, 2021 41.32 42.10 41.07 41.87 39,609,916 +0.31(+0.75%)
Dec 08, 2021 42.05 42.16 41.49 41.56 53,704,804 -0.52(-1.23%)
Dec 07, 2021 41.94 42.27 41.81 42.08 43,625,320 +0.53(+1.27%)
Dec 06, 2021 41.94 42.23 41.37 41.55 51,183,972 +0.26(+0.64%)
Dec 03, 2021 42.35 42.42 41.03 41.29 79,444,928 -0.96(-2.27%)
Dec 02, 2021 41.72 42.82 41.41 42.25 61,420,132 +1.19(+2.89%)
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.