Skip to main content

Bank of America (NY: BAC )

37.91 -0.41 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.47 32.69 31.96 31.97 47,206,008 -0.46(-1.41%)
Aug 30, 2022 32.51 32.61 31.90 32.42 50,663,000 +0.18(+0.56%)
Aug 29, 2022 32.21 32.48 31.97 32.24 36,734,476 -0.12(-0.38%)
Aug 26, 2022 33.71 33.74 32.36 32.37 38,009,100 -1.06(-3.16%)
Aug 25, 2022 32.91 33.56 32.77 33.42 42,674,572 +0.59(+1.80%)
Aug 24, 2022 32.58 33.10 32.39 32.83 33,082,942 +0.10(+0.32%)
Aug 23, 2022 32.98 33.26 32.68 32.73 27,098,806 -0.29(-0.89%)
Aug 22, 2022 33.05 33.11 32.77 33.02 32,800,032 -0.72(-2.14%)
Aug 19, 2022 34.20 34.27 33.59 33.75 38,359,104 -0.76(-2.21%)
Aug 18, 2022 34.48 34.62 34.24 34.51 24,322,924 -0.12(-0.36%)
Aug 17, 2022 34.43 34.80 34.32 34.63 28,509,056 -0.22(-0.63%)
Aug 16, 2022 34.42 35.14 34.34 34.85 33,511,288 +0.37(+1.08%)
Aug 15, 2022 34.09 34.53 33.93 34.48 26,182,574 -0.05(-0.14%)
Aug 12, 2022 34.39 34.54 33.95 34.53 33,455,862 +0.37(+1.09%)
Aug 11, 2022 34.02 34.30 33.90 34.16 53,001,132 +0.80(+2.40%)
Aug 10, 2022 32.81 33.70 32.77 33.36 64,999,384 +1.09(+3.39%)
Aug 09, 2022 32.01 32.30 31.78 32.26 42,247,436 +0.41(+1.28%)
Aug 08, 2022 32.50 32.62 31.82 31.85 35,178,592 -0.45(-1.38%)
Aug 05, 2022 31.65 32.65 31.61 32.30 37,716,844 +0.53(+1.68%)
Aug 04, 2022 31.88 32.03 31.55 31.77 29,855,024 -0.23(-0.71%)
Aug 03, 2022 31.79 32.10 31.55 32.00 31,598,836 +0.57(+1.82%)
Aug 02, 2022 31.96 32.07 31.39 31.43 39,800,996 -0.64(-1.99%)
Aug 01, 2022 31.98 32.23 31.60 32.06 33,992,712 -0.10(-0.30%)
Jul 29, 2022 31.84 32.28 31.72 32.16 50,625,344 +0.47(+1.47%)
Jul 28, 2022 31.86 32.10 31.29 31.69 42,280,204 -0.26(-0.80%)
Jul 27, 2022 31.62 32.12 31.34 31.95 31,911,480 +0.51(+1.63%)
Jul 26, 2022 31.78 32.13 31.35 31.44 32,217,258 -0.65(-2.02%)
Jul 25, 2022 32.13 32.32 31.80 32.08 31,923,102 +0.29(+0.90%)
Jul 22, 2022 31.96 32.28 31.47 31.80 28,507,860 -0.21(-0.65%)
Jul 21, 2022 31.47 32.02 31.34 32.01 32,834,280 +0.28(+0.87%)
Jul 20, 2022 31.56 31.82 31.34 31.73 37,324,340 +0.01(+0.03%)
Jul 19, 2022 31.29 31.98 31.08 31.72 49,268,864 +1.04(+3.38%)
Jul 18, 2022 31.46 31.75 30.54 30.68 59,262,980 +0.01(+0.03%)
Jul 15, 2022 29.15 31.04 29.11 30.67 81,797,608 +2.02(+7.04%)
Jul 14, 2022 28.62 28.74 28.22 28.66 54,495,300 -0.68(-2.30%)
Jul 13, 2022 29.55 29.62 28.92 29.33 46,407,100 -0.49(-1.66%)
Jul 12, 2022 29.50 30.47 29.47 29.83 41,549,296 -0.10(-0.32%)
Jul 11, 2022 30.01 30.24 29.76 29.92 30,827,168 -0.31(-1.04%)
Jul 08, 2022 30.45 30.67 30.02 30.24 32,790,684 -0.07(-0.22%)
Jul 07, 2022 29.96 30.45 29.93 30.30 42,124,972 +0.84(+2.84%)
Jul 06, 2022 29.50 29.72 29.14 29.47 37,758,860 -0.25(-0.83%)
Jul 05, 2022 29.30 29.71 28.96 29.71 49,863,184 -0.30(-1.01%)
Jul 01, 2022 29.47 30.12 29.13 30.02 42,361,336 +0.41(+1.38%)
Jun 30, 2022 29.65 30.01 29.14 29.61 48,711,708 -0.69(-2.29%)
Jun 29, 2022 30.66 30.86 30.11 30.30 36,988,000 -0.38(-1.24%)
Jun 28, 2022 31.23 31.86 30.61 30.68 52,454,212 -0.09(-0.28%)
Jun 27, 2022 30.84 31.01 30.35 30.77 50,350,596 +0.04(+0.12%)
Jun 24, 2022 29.72 31.17 29.70 30.73 83,587,488 +0.22(+0.72%)
Jun 23, 2022 30.80 30.82 29.73 30.51 46,315,756 -0.49(-1.60%)
Jun 22, 2022 30.81 31.33 30.74 31.01 40,291,544 -0.24(-0.76%)
Jun 21, 2022 31.28 31.66 31.03 31.25 56,267,552 +0.88(+2.91%)
Jun 17, 2022 30.47 30.99 30.09 30.36 84,602,792 +0.07(+0.22%)
Jun 16, 2022 29.96 30.44 29.35 30.29 64,495,452 -0.19(-0.62%)
Jun 15, 2022 30.42 30.90 29.89 30.48 54,116,464 +0.56(+1.88%)
Jun 14, 2022 30.36 31.00 29.70 29.92 51,852,628 -0.53(-1.75%)
Jun 13, 2022 30.81 31.17 30.19 30.46 64,345,524 -1.09(-3.47%)
Jun 10, 2022 32.03 32.38 31.41 31.55 51,880,228 -1.27(-3.88%)
Jun 09, 2022 33.99 34.09 32.81 32.82 51,979,464 -1.31(-3.85%)
Jun 08, 2022 34.17 34.35 33.78 34.14 35,298,756 -0.44(-1.27%)
Jun 07, 2022 34.15 34.63 33.99 34.57 30,644,738 +0.19(+0.55%)
Jun 06, 2022 34.91 35.39 34.34 34.38 42,855,480 -0.04(-0.11%)
Jun 03, 2022 34.70 34.88 34.37 34.42 26,531,124 -0.49(-1.39%)
Jun 02, 2022 34.63 34.92 34.30 34.91 39,517,896 +0.23(+0.66%)
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.