Bank of America (NY: BAC )

39.78 +0.32 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.62 35.96 35.47 35.68 53,405,528 -0.28(-0.77%)
Mar 30, 2021 35.63 36.39 35.63 35.96 61,479,736 +0.63(+1.78%)
Mar 29, 2021 35.09 35.63 34.92 35.33 49,508,752 -0.34(-0.96%)
Mar 26, 2021 35.37 35.75 35.12 35.67 72,476,840 +0.94(+2.71%)
Mar 25, 2021 34.01 34.82 33.78 34.73 51,472,036 +0.70(+2.06%)
Mar 24, 2021 34.32 34.85 34.02 34.03 47,565,956 +0.00(+0.00%)
Mar 23, 2021 34.46 34.88 33.92 34.03 54,014,956 -0.70(-2.02%)
Mar 22, 2021 35.12 35.40 34.49 34.73 59,296,948 -0.80(-2.26%)
Mar 19, 2021 35.32 35.90 34.61 35.54 115,203,016 -0.38(-1.05%)
Mar 18, 2021 35.52 36.86 35.44 35.91 103,451,400 +0.91(+2.61%)
Mar 17, 2021 35.05 35.38 34.43 35.00 69,151,656 +0.29(+0.82%)
Mar 16, 2021 34.51 34.79 34.10 34.72 54,535,444 -0.10(-0.29%)
Mar 15, 2021 35.08 35.11 34.33 34.82 54,399,868 -0.18(-0.50%)
Mar 12, 2021 34.97 35.21 34.66 34.99 49,950,216 +0.65(+1.88%)
Mar 11, 2021 34.37 34.85 33.99 34.35 49,666,436 -0.12(-0.35%)
Mar 10, 2021 33.61 34.61 33.54 34.47 57,817,216 +0.97(+2.89%)
Mar 09, 2021 33.71 34.27 33.03 33.50 69,274,312 -0.75(-2.18%)
Mar 08, 2021 34.48 34.80 33.96 34.25 70,805,928 +0.18(+0.54%)
Mar 05, 2021 34.15 34.68 33.36 34.06 80,550,392 +0.40(+1.18%)
Mar 04, 2021 33.33 34.01 33.13 33.66 104,402,440 +0.24(+0.72%)
Mar 03, 2021 33.01 33.93 32.89 33.42 71,898,760 +0.82(+2.50%)
Mar 02, 2021 32.72 32.98 32.58 32.61 44,822,664 -0.24(-0.73%)
Mar 01, 2021 32.60 33.08 32.34 32.85 49,972,592 +0.99(+3.11%)
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%)
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.