Bank of America (NY: BAC )

39.78 +0.32 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.79 33.07 31.83 31.86 77,290,448 -1.12(-3.40%)
Feb 25, 2021 33.92 33.98 32.82 32.97 81,372,024 -0.41(-1.24%)
Feb 24, 2021 32.80 33.52 32.67 33.39 63,311,824 +0.79(+2.42%)
Feb 23, 2021 32.51 32.94 32.25 32.60 73,446,888 +0.34(+1.05%)
Feb 22, 2021 31.62 32.35 31.58 32.26 61,810,568 +0.56(+1.77%)
Feb 19, 2021 31.39 31.87 31.37 31.70 59,399,740 +0.32(+1.02%)
Feb 18, 2021 31.26 31.80 31.22 31.38 40,870,572 -0.20(-0.64%)
Feb 17, 2021 31.24 31.72 31.01 31.58 49,550,108 +0.13(+0.41%)
Feb 16, 2021 31.19 31.72 30.93 31.45 57,458,468 +0.83(+2.70%)
Feb 12, 2021 30.29 30.70 30.20 30.63 40,826,160 +0.45(+1.49%)
Feb 11, 2021 30.26 30.57 29.87 30.18 32,114,070 -0.09(-0.30%)
Feb 10, 2021 30.40 30.67 30.16 30.27 49,029,956 +0.03(+0.09%)
Feb 09, 2021 30.26 30.30 29.90 30.24 39,063,908 -0.13(-0.42%)
Feb 08, 2021 29.76 30.54 29.74 30.37 50,107,144 +0.66(+2.22%)
Feb 05, 2021 30.18 30.20 29.66 29.71 45,773,696 -0.12(-0.40%)
Feb 04, 2021 29.18 29.85 29.17 29.83 56,354,476 +0.84(+2.91%)
Feb 03, 2021 28.37 29.12 28.34 28.98 53,754,672 +0.50(+1.77%)
Feb 02, 2021 28.06 28.63 28.03 28.48 58,259,348 +0.98(+3.57%)
Feb 01, 2021 27.41 27.57 27.14 27.50 44,601,376 +0.28(+1.05%)
Jan 29, 2021 27.90 27.99 27.16 27.21 69,756,480 -0.61(-2.21%)
Jan 28, 2021 27.92 28.22 27.46 27.83 55,740,328 +0.45(+1.64%)
Jan 27, 2021 27.82 27.93 27.23 27.38 69,423,256 -1.02(-3.59%)
Jan 26, 2021 28.82 28.84 28.37 28.40 39,572,300 -0.20(-0.71%)
Jan 25, 2021 28.70 28.73 28.06 28.60 52,373,484 -0.36(-1.24%)
Jan 22, 2021 28.78 29.14 28.68 28.95 49,375,548 -0.20(-0.69%)
Jan 21, 2021 29.68 29.81 29.12 29.16 54,068,908 -0.52(-1.76%)
Jan 20, 2021 30.07 30.09 29.51 29.68 58,621,068 -0.39(-1.31%)
Jan 19, 2021 29.83 30.84 29.55 30.07 85,039,064 -0.22(-0.73%)
Jan 15, 2021 30.55 30.86 30.01 30.29 62,854,056 -0.90(-2.88%)
Jan 14, 2021 30.73 31.54 30.67 31.19 52,746,908 +0.49(+1.58%)
Jan 13, 2021 30.68 30.91 30.37 30.71 46,944,856 -0.18(-0.59%)
Jan 12, 2021 30.67 31.18 30.47 30.89 74,233,992 +0.54(+1.78%)
Jan 11, 2021 29.45 30.41 29.28 30.35 56,516,616 +0.50(+1.66%)
Jan 08, 2021 30.21 30.29 29.47 29.85 48,642,124 -0.30(-1.00%)
Jan 07, 2021 30.57 30.85 30.14 30.16 80,985,288 +0.65(+2.21%)
Jan 06, 2021 29.28 29.94 28.77 29.51 116,531,512 +1.73(+6.25%)
Jan 05, 2021 27.69 28.03 27.45 27.77 52,726,868 +0.21(+0.77%)
Jan 04, 2021 27.95 28.06 27.30 27.56 56,055,252 -0.26(-0.92%)
Dec 31, 2020 27.82 27.82 27.82 28,694,450 +0.30(+1.10%)
Dec 30, 2020 27.53 27.73 27.48 27.51 28,694,450 -0.03(-0.10%)
Dec 29, 2020 27.69 27.76 27.47 27.54 36,237,036 -0.11(-0.40%)
Dec 28, 2020 27.74 28.04 27.52 27.65 35,750,616 +0.16(+0.57%)
Dec 24, 2020 27.78 27.78 27.29 27.50 24,660,534 -0.08(-0.30%)
Dec 23, 2020 26.97 27.85 26.92 27.58 57,126,252 +0.77(+2.88%)
Dec 22, 2020 27.33 27.33 26.77 26.81 42,556,304 -0.52(-1.91%)
Dec 21, 2020 26.71 27.52 26.37 27.33 101,716,120 +1.02(+3.87%)
Dec 18, 2020 26.51 26.71 26.22 26.31 90,239,304 -0.15(-0.55%)
Dec 17, 2020 26.35 26.54 26.18 26.46 47,006,188 +0.10(+0.38%)
Dec 16, 2020 26.43 26.45 26.10 26.36 46,251,028 +0.07(+0.28%)
Dec 15, 2020 26.02 26.45 25.93 26.28 47,586,816 +0.39(+1.49%)
Dec 14, 2020 26.54 26.58 25.83 25.90 43,819,632 -0.32(-1.23%)
Dec 11, 2020 26.32 26.38 25.97 26.22 44,171,516 -0.50(-1.86%)
Dec 10, 2020 26.28 26.73 26.13 26.72 64,076,508 +0.28(+1.08%)
Dec 09, 2020 26.84 26.84 26.39 26.43 59,780,600 -0.12(-0.45%)
Dec 08, 2020 26.49 26.75 26.40 26.55 36,835,168 -0.15(-0.55%)
Dec 07, 2020 26.52 26.75 26.32 26.70 45,939,132 -0.18(-0.68%)
Dec 04, 2020 26.80 27.00 26.61 26.88 72,119,984 +0.35(+1.31%)
Dec 03, 2020 26.56 26.71 26.28 26.53 58,814,964 +0.03(+0.10%)
Dec 02, 2020 26.17 26.61 26.02 26.50 49,547,876 +0.34(+1.29%)
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.