Bank of America (NY: BAC )

44.92 USD -0.83 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 45.57 46.02 44.66 44.92 71,304,335 -0.83(-1.81%)
Jan 20, 2022 46.69 47.05 45.66 45.75 46,215,903 -0.69(-1.49%)
Jan 19, 2022 48.39 48.58 46.35 46.44 84,337,239 +0.18(+0.39%)
Jan 18, 2022 47.85 47.92 46.05 46.26 65,878,239 -1.65(-3.44%)
Jan 14, 2022 47.91 0 -0.85(-1.74%)
Jan 13, 2022 48.92 49.49 48.63 48.76 43,580,698 -0.10(-0.20%)
Jan 12, 2022 49.17 49.38 48.68 48.86 41,356,311 -0.35(-0.71%)
Jan 11, 2022 48.99 49.24 48.64 49.21 40,441,067 +0.28(+0.57%)
Jan 10, 2022 49.91 50.08 48.34 48.93 66,769,168 -0.25(-0.51%)
Jan 07, 2022 48.15 49.31 48.06 49.18 59,102,564 +1.05(+2.18%)
Jan 06, 2022 47.98 48.16 47.19 48.13 51,959,545 +0.95(+2.01%)
Jan 05, 2022 48.14 48.37 47.16 47.18 57,743,626 -0.81(-1.69%)
Jan 04, 2022 47.06 48.43 47.04 47.99 74,953,368 +1.81(+3.92%)
Jan 03, 2022 45.09 46.49 44.98 46.18 58,587,992 +1.69(+3.80%)
Dec 31, 2021 44.52 44.72 44.28 44.49 24,254,108 -0.04(-0.09%)
Dec 30, 2021 44.75 45.10 44.48 44.53 23,813,334 -0.10(-0.22%)
Dec 29, 2021 44.85 45.12 44.60 44.63 27,946,859 -0.07(-0.16%)
Dec 28, 2021 44.47 45.08 44.42 44.70 32,492,422 +0.06(+0.13%)
Dec 27, 2021 44.55 44.82 44.31 44.64 33,879,361 +0.22(+0.50%)
Dec 23, 2021 44.68 45.06 44.40 44.42 34,053,492 +0.14(+0.32%)
Dec 22, 2021 44.08 44.58 43.88 44.28 36,307,165 +0.09(+0.20%)
Dec 21, 2021 43.54 44.48 43.54 44.19 47,819,804 +1.03(+2.39%)
Dec 20, 2021 43.27 43.36 42.70 43.16 56,423,185 -0.72(-1.64%)
Dec 17, 2021 44.50 44.70 43.62 43.88 124,875,921 -1.12(-2.49%)
Dec 16, 2021 44.70 45.36 44.09 45.00 69,428,555 +1.06(+2.41%)
Dec 15, 2021 44.37 44.45 43.62 43.94 60,027,018 -0.19(-0.43%)
Dec 14, 2021 43.59 44.82 43.53 44.13 47,062,702 +0.55(+1.26%)
Dec 13, 2021 44.27 44.40 43.39 43.58 38,632,746 -0.94(-2.11%)
Dec 10, 2021 44.71 44.83 44.07 44.52 37,700,191 +0.03(+0.07%)
Dec 09, 2021 43.91 44.73 43.65 44.49 37,277,176 +0.33(+0.75%)
Dec 08, 2021 44.68 44.80 44.09 44.16 50,541,976 -0.55(-1.23%)
Dec 07, 2021 44.56 44.91 44.43 44.71 41,056,099 +0.56(+1.27%)
Dec 06, 2021 44.56 44.88 43.96 44.15 48,169,604 +0.28(+0.64%)
Dec 03, 2021 45.00 45.07 43.60 43.87 74,766,190 -1.02(-2.27%)
Dec 02, 2021 44.33 45.50 44.00 44.89 57,802,924 +1.05(+2.40%)
Dec 01, 2021 45.22 45.70 43.81 43.84 60,614,559 -0.63(-1.42%)
Nov 30, 2021 44.76 45.22 44.36 44.47 77,157,206 -1.12(-2.46%)
Nov 29, 2021 46.42 46.70 45.17 45.59 50,217,417 -0.17(-0.37%)
Nov 26, 2021 45.52 46.03 44.75 45.76 55,110,144 -1.87(-3.93%)
Nov 24, 2021 47.42 47.98 47.21 47.63 40,564,261 +0.13(+0.27%)
Nov 23, 2021 46.87 47.65 46.67 47.50 49,345,437 +1.22(+2.64%)
Nov 22, 2021 46.72 46.87 45.91 46.28 53,650,439 +0.88(+1.94%)
Nov 19, 2021 45.70 45.77 44.83 45.40 48,542,206 -0.92(-1.99%)
Nov 18, 2021 46.71 46.52 46.28 46.32 30,667,945 -0.81(-1.72%)
Nov 17, 2021 47.08 47.20 46.45 47.13 32,927,466 +0.05(+0.11%)
Nov 16, 2021 47.18 47.28 46.69 47.08 34,756,140 +0.03(+0.06%)
Nov 15, 2021 47.26 47.39 46.90 47.05 35,291,933 +0.14(+0.30%)
Nov 12, 2021 47.51 47.53 46.76 46.91 44,268,506 -0.58(-1.22%)
Nov 11, 2021 47.31 47.89 47.01 47.49 31,183,028 -0.01(-0.02%)
Nov 10, 2021 46.75 47.50 39,350,503 +0.62(+1.32%)
Nov 09, 2021 46.65 47.36 46.41 46.88 36,883,925 -0.46(-0.97%)
Nov 08, 2021 47.35 47.80 47.25 47.34 33,778,433 +0.37(+0.79%)
Nov 05, 2021 47.60 47.82 46.82 46.97 38,271,181 -0.36(-0.76%)
Nov 04, 2021 48.15 48.15 46.88 47.33 47,638,146 -1.04(-2.15%)
Nov 03, 2021 47.80 48.69 47.61 48.37 42,639,460 +0.49(+1.02%)
Nov 02, 2021 47.57 48.42 47.35 47.88 36,267,733 +0.03(+0.06%)
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.