Skip to main content

Bank of America (NY: BAC )

39.53 -0.12 (-0.29%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 38.77 39.75 38.77 39.65 31,795,704 +0.83(+2.14%)
May 20, 2024 39.26 39.47 38.79 38.82 28,367,920 -0.47(-1.20%)
May 17, 2024 39.45 39.49 39.16 39.29 25,550,678 +0.07(+0.18%)
May 16, 2024 38.92 39.36 38.71 39.22 32,567,192 +0.31(+0.80%)
May 15, 2024 38.80 39.24 38.77 38.91 35,079,528 +0.42(+1.09%)
May 14, 2024 38.40 38.79 38.37 38.49 27,593,636 +0.28(+0.73%)
May 13, 2024 38.62 38.78 38.18 38.21 24,056,016 -0.24(-0.62%)
May 10, 2024 38.48 38.78 38.33 38.45 27,359,280 +0.17(+0.44%)
May 09, 2024 37.53 38.42 37.46 38.28 26,858,920 +0.57(+1.51%)
May 08, 2024 37.70 37.82 37.52 37.71 32,800,676 -0.13(-0.34%)
May 07, 2024 37.69 38.15 37.70 37.84 29,115,366 +0.15(+0.40%)
May 06, 2024 37.66 37.79 37.36 37.69 28,410,612 +0.44(+1.18%)
May 03, 2024 37.25 37.53 37.08 37.25 34,082,736 +0.37(+1.00%)
May 02, 2024 37.37 37.49 36.65 36.88 34,867,460 -0.07(-0.19%)
May 01, 2024 37.21 37.51 36.77 36.95 32,275,916 -0.06(-0.16%)
Apr 30, 2024 37.35 37.67 36.98 37.01 30,283,084 -0.54(-1.44%)
Apr 29, 2024 37.84 38.06 37.45 37.55 26,560,996 -0.28(-0.74%)
Apr 26, 2024 37.93 38.31 37.78 37.83 28,668,804 -0.08(-0.21%)
Apr 25, 2024 37.93 38.27 37.38 37.91 41,104,440 -0.41(-1.07%)
Apr 24, 2024 38.02 38.49 38.00 38.32 28,743,308 -0.05(-0.13%)
Apr 23, 2024 37.94 38.42 37.83 38.37 39,570,028 +0.64(+1.70%)
Apr 22, 2024 37.00 37.91 36.87 37.73 43,859,212 +0.76(+2.06%)
Apr 19, 2024 36.10 37.12 36.06 36.97 56,273,684 +1.20(+3.35%)
Apr 18, 2024 35.54 35.99 35.18 35.77 44,502,256 +0.54(+1.53%)
Apr 17, 2024 34.89 35.75 34.75 35.23 65,950,160 +0.55(+1.59%)
Apr 16, 2024 36.10 36.17 34.15 34.68 96,015,232 -1.27(-3.53%)
Apr 15, 2024 36.33 36.76 35.76 35.95 44,376,472 +0.16(+0.45%)
Apr 12, 2024 35.81 36.09 35.53 35.79 47,294,944 -0.56(-1.54%)
Apr 11, 2024 36.75 36.75 36.05 36.35 38,577,324 -0.30(-0.82%)
Apr 10, 2024 37.18 37.23 36.55 36.65 37,607,496 -1.08(-2.86%)
Apr 09, 2024 37.51 37.77 37.20 37.73 30,973,516 +0.23(+0.61%)
Apr 08, 2024 37.20 37.58 37.13 37.50 29,468,852 +0.39(+1.05%)
Apr 05, 2024 36.81 37.34 36.73 37.11 30,823,598 +0.19(+0.51%)
Apr 04, 2024 37.70 37.96 36.87 36.92 42,924,052 -0.52(-1.39%)
Apr 03, 2024 37.40 38.02 37.27 37.44 33,323,758 +0.14(+0.38%)
Apr 02, 2024 37.19 37.58 37.16 37.30 34,802,536 -0.22(-0.59%)
Apr 01, 2024 37.94 38.35 37.44 37.52 33,904,764 -0.40(-1.05%)
Mar 28, 2024 37.72 38.00 37.92 37.92 42,269,376 +0.11(+0.29%)
Mar 27, 2024 37.25 37.84 37.24 37.81 36,339,616 +0.72(+1.94%)
Mar 26, 2024 37.00 37.23 36.80 37.09 33,669,152 +0.23(+0.62%)
Mar 25, 2024 37.10 37.27 36.84 36.86 30,472,792 -0.19(-0.51%)
Mar 22, 2024 37.41 37.61 37.00 37.05 29,001,120 -0.46(-1.23%)
Mar 21, 2024 36.93 37.60 36.88 37.51 43,323,508 +0.76(+2.07%)
Mar 20, 2024 35.84 36.88 35.73 36.75 40,509,516 +0.72(+2.00%)
Mar 19, 2024 35.89 36.39 35.85 36.03 46,112,764 +0.02(+0.06%)
Mar 18, 2024 35.66 36.09 35.39 36.01 50,614,800 +0.60(+1.69%)
Mar 15, 2024 35.28 36.01 35.24 35.41 69,646,400 -0.28(-0.78%)
Mar 14, 2024 35.92 36.22 35.48 35.69 40,174,580 -0.39(-1.08%)
Mar 13, 2024 35.96 36.45 35.96 36.08 38,283,572 +0.12(+0.33%)
Mar 12, 2024 35.90 36.15 35.77 35.96 29,252,244 +0.07(+0.20%)
Mar 11, 2024 35.39 35.93 35.27 35.89 34,136,808 +0.29(+0.81%)
Mar 08, 2024 35.87 36.13 35.50 35.60 42,769,944 -0.03(-0.08%)
Mar 07, 2024 35.60 35.90 35.25 35.63 35,888,144 +0.21(+0.59%)
Mar 06, 2024 35.65 35.79 35.07 35.42 49,144,100 +0.03(+0.08%)
Mar 05, 2024 34.93 35.72 34.87 35.39 47,582,496 +0.24(+0.68%)
Mar 04, 2024 34.29 35.42 34.25 35.15 49,127,608 +0.80(+2.33%)
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.