Skip to main content

Bank of America (NY: BAC )

41.82 -0.49 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 42.29 42.55 41.80 41.82 28,192,742 -0.49(-1.16%)
Oct 30, 2024 41.71 42.90 41.64 42.31 38,093,572 -0.22(-0.52%)
Oct 29, 2024 42.59 42.81 42.47 42.53 22,309,284 -0.09(-0.21%)
Oct 28, 2024 42.07 42.74 42.01 42.62 24,527,016 +0.73(+1.74%)
Oct 25, 2024 42.92 42.98 41.78 41.89 27,466,960 -0.76(-1.78%)
Oct 24, 2024 42.32 42.66 41.97 42.65 28,390,320 +0.31(+0.73%)
Oct 23, 2024 42.20 42.47 42.02 42.34 28,563,618 +0.04(+0.09%)
Oct 22, 2024 41.65 42.41 41.57 42.30 37,117,212 +0.54(+1.29%)
Oct 21, 2024 42.25 42.41 41.74 41.76 26,587,476 -0.56(-1.32%)
Oct 18, 2024 42.43 42.65 42.11 42.32 30,679,666 -0.28(-0.66%)
Oct 17, 2024 42.83 43.00 42.47 42.60 31,703,098 -0.20(-0.47%)
Oct 16, 2024 42.21 43.10 42.15 42.80 42,434,672 +0.66(+1.57%)
Oct 15, 2024 43.22 43.36 42.05 42.14 61,487,080 +0.23(+0.55%)
Oct 14, 2024 41.96 42.18 41.72 41.91 28,079,512 -0.04(-0.10%)
Oct 11, 2024 40.50 42.17 40.40 41.95 50,660,840 +1.98(+4.95%)
Oct 10, 2024 40.01 40.13 39.77 39.97 26,177,156 -0.22(-0.55%)
Oct 09, 2024 39.87 40.38 39.72 40.19 27,404,104 +0.26(+0.65%)
Oct 08, 2024 40.05 40.15 39.80 39.93 26,022,784 -0.03(-0.08%)
Oct 07, 2024 40.21 40.44 39.71 39.96 27,167,332 -0.15(-0.37%)
Oct 04, 2024 39.93 40.25 39.62 40.11 34,255,972 +0.86(+2.19%)
Oct 03, 2024 38.98 39.27 38.73 39.25 26,018,244 +0.02(+0.05%)
Oct 02, 2024 39.25 39.54 39.05 39.23 23,300,448 +0.01(+0.03%)
Oct 01, 2024 39.51 39.56 38.94 39.22 26,281,080 -0.46(-1.16%)
Sep 30, 2024 39.23 39.79 39.02 39.68 35,056,360 +0.28(+0.71%)
Sep 27, 2024 39.65 39.90 39.35 39.40 27,865,402 -0.12(-0.30%)
Sep 26, 2024 39.39 39.72 39.11 39.52 39,598,088 +0.27(+0.69%)
Sep 25, 2024 39.25 39.41 38.94 39.25 28,863,844 -0.20(-0.51%)
Sep 24, 2024 39.85 39.98 39.25 39.45 32,528,388 -0.42(-1.05%)
Sep 23, 2024 40.21 40.44 39.75 39.87 31,712,240 -0.40(-0.99%)
Sep 20, 2024 40.62 40.73 40.24 40.27 70,725,088 -0.60(-1.47%)
Sep 19, 2024 40.04 41.05 40.01 40.87 57,959,352 +1.25(+3.15%)
Sep 18, 2024 39.62 40.12 39.41 39.62 42,534,720 +0.07(+0.18%)
Sep 17, 2024 39.28 39.80 39.21 39.55 27,767,120 +0.45(+1.15%)
Sep 16, 2024 38.81 39.21 38.79 39.10 26,335,328 +0.45(+1.16%)
Sep 13, 2024 38.88 39.09 38.44 38.65 31,887,404 -0.13(-0.34%)
Sep 12, 2024 39.05 39.33 38.53 38.78 39,936,072 -0.22(-0.56%)
Sep 11, 2024 38.99 39.03 38.01 39.00 41,225,628 -0.28(-0.71%)
Sep 10, 2024 39.84 39.84 38.33 39.28 53,973,260 -0.19(-0.48%)
Sep 09, 2024 39.25 39.70 39.10 39.47 37,555,576 +0.71(+1.83%)
Sep 06, 2024 39.77 39.88 38.56 38.76 47,182,768 -1.12(-2.81%)
Sep 05, 2024 40.54 40.67 39.75 39.88 34,395,448 -0.36(-0.89%)
Sep 04, 2024 40.40 40.68 40.02 40.24 39,886,252 -0.20(-0.49%)
Sep 03, 2024 40.32 40.64 39.97 40.44 48,789,496 -0.05(-0.12%)
Aug 30, 2024 39.91 40.60 39.87 40.49 49,418,312 +0.58(+1.44%)
Aug 29, 2024 39.79 40.08 39.27 39.91 35,035,892 +0.22(+0.55%)
Aug 28, 2024 39.09 40.01 39.08 39.69 40,946,820 +0.28(+0.71%)
Aug 27, 2024 39.74 39.87 39.35 39.41 32,558,488 -0.25(-0.63%)
Aug 26, 2024 39.74 39.94 39.40 39.66 44,948,316 +0.15(+0.38%)
Aug 23, 2024 39.02 39.91 39.02 39.51 45,914,124 +0.53(+1.35%)
Aug 22, 2024 38.53 39.04 38.32 38.99 35,651,336 +0.49(+1.26%)
Aug 21, 2024 38.62 38.74 38.14 38.50 34,015,484 +0.06(+0.16%)
Aug 20, 2024 38.87 38.99 38.09 38.44 44,722,564 -0.97(-2.47%)
Aug 19, 2024 39.22 39.49 39.19 39.41 27,425,790 +0.33(+0.84%)
Aug 16, 2024 38.75 39.16 38.74 39.09 27,061,954 +0.31(+0.79%)
Aug 15, 2024 39.17 39.42 38.71 38.78 37,609,740 +0.22(+0.57%)
Aug 14, 2024 38.27 38.66 38.18 38.56 25,836,748 +0.35(+0.91%)
Aug 13, 2024 38.12 38.23 37.87 38.21 21,690,514 +0.29(+0.76%)
Aug 12, 2024 38.25 38.48 37.76 37.92 33,246,868 -0.11(-0.29%)
Aug 09, 2024 37.91 38.20 37.66 38.03 26,583,486 +0.07(+0.18%)
Aug 08, 2024 37.58 38.17 37.45 37.96 36,788,556 +0.90(+2.44%)
Aug 07, 2024 37.85 38.34 37.03 37.06 45,242,340 +0.38(+1.03%)
Aug 06, 2024 36.41 37.07 36.30 36.68 40,877,192 +0.27(+0.74%)
Aug 05, 2024 35.42 36.72 34.91 36.41 77,892,664 -0.92(-2.47%)
Aug 02, 2024 37.75 38.28 36.94 37.34 77,321,784 -1.91(-4.86%)
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.