FinancialContent is the trusted provider of stock market information to the media industry.
Bank of America (NY: BAC)
27.03 USD  +0.78 (+2.97%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 26.53 27.12 26.44 27.03 70,841,600 +0.78(+2.97%)
Aug 15, 2019 26.58 26.83 26.21 26.25 70,172,334 -0.17(-0.64%)
Aug 14, 2019 26.94 27.08 26.28 26.42 106,533,350 -1.30(-4.69%)
Aug 13, 2019 27.57 28.25 27.38 27.72 70,020,506 +0.08(+0.29%)
Aug 12, 2019 27.83 27.85 27.46 27.64 53,007,919 -0.69(-2.44%)
Aug 09, 2019 28.27 28.52 27.97 28.33 53,499,500 -0.05(-0.18%)
Aug 08, 2019 28.11 28.49 28.07 28.38 53,128,062 +0.49(+1.76%)
Aug 07, 2019 27.61 27.93 27.12 27.89 75,380,737 -0.53(-1.86%)
Aug 06, 2019 28.41 28.49 27.69 28.42 65,106,956 +0.34(+1.21%)
Aug 05, 2019 28.53 28.64 27.71 28.08 96,196,925 -1.30(-4.42%)
Aug 02, 2019 29.36 29.50 28.91 29.38 57,492,300 -0.11(-0.37%)
Aug 01, 2019 30.55 31.07 29.36 29.49 76,890,281 -1.19(-3.88%)
Jul 31, 2019 30.83 31.06 30.59 30.68 60,603,075 -0.21(-0.68%)
Jul 30, 2019 30.21 30.90 30.15 30.89 37,595,517 +0.37(+1.21%)
Jul 29, 2019 30.72 30.85 30.49 30.52 39,173,659 -0.25(-0.81%)
Jul 26, 2019 30.57 30.99 30.42 30.77 46,978,700 +0.43(+1.42%)
Jul 25, 2019 30.74 30.89 30.21 30.34 43,234,887 -0.33(-1.08%)
Jul 24, 2019 30.07 30.75 30.04 30.67 53,164,919 +0.42(+1.39%)
Jul 23, 2019 29.75 30.28 29.70 30.25 64,022,881 +0.68(+2.30%)
Jul 22, 2019 29.29 29.61 29.28 29.57 31,225,013 +0.17(+0.58%)
Jul 19, 2019 29.54 29.61 29.38 29.40 44,863,100 -0.08(-0.27%)
Jul 18, 2019 29.28 29.58 29.18 29.48 49,495,494 +0.29(+0.99%)
Jul 17, 2019 29.10 29.62 29.00 29.19 84,949,381 +0.20(+0.69%)
Jul 16, 2019 29.17 29.20 28.86 28.99 54,894,637 -0.23(-0.79%)
Jul 15, 2019 29.50 29.53 29.08 29.22 46,452,247 -0.23(-0.78%)
Jul 12, 2019 29.44 29.53 29.36 29.45 29,632,800 +0.09(+0.31%)
Jul 11, 2019 29.10 29.50 29.03 29.36 37,366,606 +0.35(+1.21%)
Jul 10, 2019 29.17 29.40 28.96 29.01 40,509,959 -0.34(-1.16%)
Jul 09, 2019 28.97 29.42 28.94 29.35 28,748,312 +0.15(+0.51%)
Jul 08, 2019 29.01 29.30 28.94 29.20 30,921,614 -0.06(-0.21%)
Jul 05, 2019 29.36 29.57 29.15 29.26 33,092,000 +0.21(+0.72%)
Jul 03, 2019 29.19 29.24 28.92 29.05 26,642,200 -0.10(-0.34%)
Jul 02, 2019 29.34 29.43 28.93 29.15 32,269,082 -0.27(-0.92%)
Jul 01, 2019 29.48 29.85 29.25 29.42 48,130,166 +0.42(+1.45%)
Jun 28, 2019 29.01 29.27 28.73 29.00 101,856,900 +0.79(+2.80%)
Jun 27, 2019 28.08 28.32 28.06 28.21 35,497,725 +0.30(+1.07%)
Jun 26, 2019 27.94 28.18 27.85 27.91 42,308,500 +0.15(+0.54%)
Jun 25, 2019 28.02 28.02 27.38 27.76 46,895,375 -0.22(-0.79%)
Jun 24, 2019 28.08 28.38 27.89 27.98 40,040,381 -0.14(-0.50%)
Jun 21, 2019 28.19 28.55 28.08 28.12 69,444,000 -0.15(-0.53%)
Jun 20, 2019 28.59 28.61 27.85 28.27 60,885,975 -0.05(-0.18%)
Jun 19, 2019 28.70 28.97 28.30 28.32 61,938,330 -0.30(-1.05%)
Jun 18, 2019 28.02 28.80 27.83 28.62 60,167,375 +0.69(+2.47%)
Jun 17, 2019 28.01 28.22 27.79 27.93 33,367,153 -0.11(-0.39%)
Jun 14, 2019 27.91 28.17 27.78 28.04 37,322,100 +0.10(+0.36%)
Jun 13, 2019 27.97 28.16 27.81 27.94 33,392,151 -0.01(-0.04%)
Jun 12, 2019 28.20 28.27 27.86 27.95 33,519,112 -0.28(-0.99%)
Jun 11, 2019 28.38 28.70 28.14 28.23 38,685,412 +0.16(+0.57%)
Jun 10, 2019 27.86 28.47 27.84 28.07 48,295,411 +0.54(+1.96%)
Jun 07, 2019 27.75 27.79 27.42 27.53 51,317,100 -0.35(-1.26%)
Jun 06, 2019 27.76 28.04 27.54 27.88 38,632,497 -0.03(-0.11%)
Jun 05, 2019 27.84 28.01 27.46 27.91 44,866,000 -0.01(-0.04%)
Jun 04, 2019 27.18 27.95 27.14 27.92 58,417,525 +1.24(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.