Skip to main content

Bank of America (NY: BAC )

30.96 +0.30 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 30.67 31.14 30.61 30.96 34,794,308 +0.30(+0.98%)
Dec 07, 2023 30.59 30.93 30.54 30.66 32,677,582 +0.13(+0.43%)
Dec 06, 2023 30.78 31.52 30.44 30.53 49,770,584 -0.05(-0.16%)
Dec 05, 2023 30.68 30.79 30.33 30.58 45,710,652 -0.24(-0.78%)
Dec 04, 2023 30.53 31.00 30.52 30.82 37,824,260 -0.14(-0.45%)
Dec 01, 2023 30.40 31.05 30.35 30.96 46,133,344 +0.47(+1.54%)
Nov 30, 2023 30.21 30.55 30.04 30.49 52,271,060 +0.42(+1.40%)
Nov 29, 2023 29.64 30.36 29.57 30.07 58,425,376 +0.77(+2.64%)
Nov 28, 2023 29.30 29.42 29.09 29.30 30,335,740 -0.03(-0.10%)
Nov 27, 2023 29.37 29.45 29.28 29.33 42,346,288 -0.17(-0.57%)
Nov 24, 2023 29.25 29.65 29.25 29.49 15,941,923 +0.10(+0.34%)
Nov 22, 2023 29.50 29.55 29.29 29.40 41,758,644 -0.03(-0.10%)
Nov 21, 2023 29.75 29.75 29.32 29.43 41,928,920 -0.35(-1.17%)
Nov 20, 2023 29.74 30.01 29.51 29.77 47,157,164 +0.03(+0.10%)
Nov 17, 2023 29.47 29.76 29.32 29.74 38,831,956 +0.44(+1.49%)
Nov 16, 2023 29.20 29.46 28.99 29.31 37,445,792 -0.08(-0.27%)
Nov 15, 2023 28.97 29.49 28.97 29.39 47,267,748 +0.40(+1.37%)
Nov 14, 2023 28.27 29.18 28.24 28.99 67,213,840 +1.51(+5.49%)
Nov 13, 2023 27.32 27.63 27.20 27.48 28,736,932 +0.02(+0.07%)
Nov 10, 2023 27.54 27.55 27.12 27.46 33,133,074 +0.15(+0.54%)
Nov 09, 2023 27.85 27.86 27.18 27.31 32,512,234 -0.36(-1.29%)
Nov 08, 2023 27.94 27.98 27.45 27.67 32,145,462 -0.27(-0.96%)
Nov 07, 2023 27.83 28.03 27.73 27.94 33,331,836 -0.17(-0.60%)
Nov 06, 2023 28.33 28.54 27.80 28.11 46,232,000 -0.09(-0.32%)
Nov 03, 2023 27.94 28.70 27.91 28.20 63,924,716 +0.79(+2.90%)
Nov 02, 2023 26.50 27.44 26.38 27.40 63,764,976 +1.21(+4.62%)
Nov 01, 2023 26.23 26.40 25.94 26.19 44,371,748 +0.06(+0.23%)
Oct 31, 2023 25.54 26.17 25.51 26.13 50,498,996 +0.64(+2.53%)
Oct 30, 2023 25.12 25.58 25.08 25.49 42,211,712 +0.52(+2.07%)
Oct 27, 2023 25.86 25.86 24.76 24.97 65,238,180 -0.94(-3.64%)
Oct 26, 2023 25.29 26.15 25.24 25.91 61,421,836 +0.57(+2.23%)
Oct 25, 2023 25.18 25.45 24.98 25.35 45,862,408 +0.08(+0.31%)
Oct 24, 2023 25.54 25.67 25.20 25.27 56,397,076 -0.10(-0.39%)
Oct 23, 2023 25.92 26.00 25.32 25.37 60,320,380 -0.73(-2.81%)
Oct 20, 2023 26.59 26.73 26.03 26.10 62,553,728 -0.64(-2.41%)
Oct 19, 2023 27.03 27.56 26.67 26.75 59,060,988 -0.35(-1.28%)
Oct 18, 2023 27.32 27.82 26.99 27.09 68,895,072 -0.31(-1.12%)
Oct 17, 2023 26.84 27.65 26.51 27.40 96,091,848 +0.62(+2.33%)
Oct 16, 2023 26.94 26.96 26.56 26.78 57,113,276 +0.23(+0.86%)
Oct 13, 2023 27.21 27.50 26.31 26.55 55,558,376 -0.14(-0.52%)
Oct 12, 2023 26.76 26.86 26.40 26.69 44,642,364 -0.12(-0.44%)
Oct 11, 2023 26.95 27.22 26.69 26.81 38,774,164 +0.01(+0.04%)
Oct 10, 2023 26.40 27.08 26.36 26.80 52,541,192 +0.69(+2.66%)
Oct 09, 2023 25.56 26.15 25.52 26.10 40,957,756 +0.24(+0.92%)
Oct 06, 2023 25.57 26.02 25.26 25.86 58,653,696 +0.01(+0.04%)
Oct 05, 2023 25.58 25.88 25.36 25.85 49,429,564 +0.12(+0.46%)
Oct 04, 2023 25.68 25.80 25.38 25.73 56,104,312 +0.03(+0.12%)
Oct 03, 2023 26.28 26.31 25.62 25.70 62,622,932 -0.78(-2.96%)
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.