Bank of America (NY: BAC )

41.82 -0.49 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 36.88 37.20 36.52 36.55 30,665,902 -0.53(-1.44%)
Apr 29, 2024 37.37 37.58 36.98 37.08 26,896,762 -0.28(-0.74%)
Apr 26, 2024 37.46 37.83 37.31 37.36 29,031,216 -0.08(-0.21%)
Apr 25, 2024 37.46 37.79 36.91 37.44 41,624,056 -0.40(-1.07%)
Apr 24, 2024 37.55 38.01 37.53 37.84 29,106,662 -0.05(-0.13%)
Apr 23, 2024 37.47 37.94 37.36 37.89 40,070,248 +0.63(+1.70%)
Apr 22, 2024 36.54 37.44 37.26 44,413,652 +0.75(+2.06%)
Apr 19, 2024 35.65 36.66 35.61 36.51 56,985,060 +1.18(+3.35%)
Apr 18, 2024 35.10 35.54 34.74 35.32 45,064,824 +0.40(+1.16%)
Apr 17, 2024 34.45 35.01 34.32 34.92 21,713,546 +0.67(+1.96%)
Apr 16, 2024 35.65 35.72 33.72 34.25 97,228,992 -1.25(-3.53%)
Apr 15, 2024 35.88 36.30 35.31 35.50 44,948,672 +0.16(+0.45%)
Apr 12, 2024 35.36 35.64 35.09 35.34 47,892,816 -0.55(-1.54%)
Apr 11, 2024 36.29 36.29 35.60 35.90 39,064,992 -0.30(-0.82%)
Apr 10, 2024 36.72 36.77 36.09 36.19 38,082,904 -1.07(-2.86%)
Apr 09, 2024 37.04 37.30 36.74 37.26 31,365,062 +0.23(+0.61%)
Apr 08, 2024 36.74 37.11 36.67 37.03 29,841,378 +0.39(+1.05%)
Apr 05, 2024 36.35 36.87 36.27 36.65 31,213,250 +0.19(+0.51%)
Apr 04, 2024 37.23 37.49 36.41 36.46 43,466,668 -0.51(-1.39%)
Apr 03, 2024 36.93 37.54 36.80 36.97 33,745,016 +0.14(+0.38%)
Apr 02, 2024 36.73 37.11 36.70 36.83 35,242,488 -0.22(-0.59%)
Apr 01, 2024 37.47 37.87 36.97 37.05 34,333,364 -0.39(-1.05%)
Mar 28, 2024 37.25 37.53 37.45 37.45 42,803,716 +0.11(+0.29%)
Mar 27, 2024 36.78 37.37 36.78 37.34 36,798,996 +0.71(+1.94%)
Mar 26, 2024 36.54 36.77 36.34 36.63 34,094,776 +0.23(+0.62%)
Mar 25, 2024 36.64 36.81 36.38 36.40 30,858,010 -0.19(-0.51%)
Mar 22, 2024 36.94 37.14 36.54 36.59 29,367,734 -0.45(-1.23%)
Mar 21, 2024 36.47 37.13 36.42 37.04 43,871,176 +0.75(+2.07%)
Mar 20, 2024 35.39 36.42 35.28 36.29 41,021,612 +0.71(+2.00%)
Mar 19, 2024 35.44 35.94 35.41 35.58 46,695,692 +0.02(+0.06%)
Mar 18, 2024 35.21 35.63 34.95 35.56 51,254,640 +0.59(+1.69%)
Mar 15, 2024 34.84 35.56 34.80 34.97 70,526,824 -0.28(-0.78%)
Mar 14, 2024 35.47 35.77 35.04 35.24 40,682,440 -0.39(-1.08%)
Mar 13, 2024 35.51 35.99 35.51 35.63 38,767,528 +0.12(+0.33%)
Mar 12, 2024 35.45 35.70 35.33 35.51 29,622,032 +0.07(+0.19%)
Mar 11, 2024 34.95 35.48 34.83 35.44 34,568,344 +0.29(+0.81%)
Mar 08, 2024 35.42 35.68 35.06 35.16 43,310,612 -0.03(-0.08%)
Mar 07, 2024 35.16 35.45 34.81 35.19 36,341,820 +0.21(+0.59%)
Mar 06, 2024 35.20 35.34 34.63 34.98 49,765,348 +0.03(+0.08%)
Mar 05, 2024 34.49 35.27 34.43 34.95 48,184,004 +0.24(+0.68%)
Mar 04, 2024 33.86 34.98 33.82 34.71 49,748,648 +0.79(+2.33%)
Mar 01, 2024 34.10 34.22 33.61 33.92 38,940,104 -0.17(-0.49%)
Feb 29, 2024 33.90 34.22 33.72 34.09 44,406,152 +0.44(+1.32%)
Feb 28, 2024 33.56 33.93 33.45 33.64 40,318,756 +0.03(+0.09%)
Feb 27, 2024 33.08 33.76 33.06 33.62 41,346,184 +0.66(+1.99%)
Feb 26, 2024 33.13 33.56 32.88 32.96 31,734,528 -0.30(-0.91%)
Feb 23, 2024 33.08 33.39 32.84 33.26 31,190,916 +0.30(+0.92%)
Feb 22, 2024 32.72 33.41 32.72 32.96 43,591,364 -0.09(-0.27%)
Feb 21, 2024 32.71 33.09 32.53 33.05 38,596,816 -0.25(-0.77%)
Feb 20, 2024 33.12 33.43 33.12 33.30 30,950,296 -0.13(-0.38%)
Feb 16, 2024 33.26 33.49 31.86 33.43 33,953,696 +0.02(+0.06%)
Feb 15, 2024 32.67 33.58 32.67 33.41 42,472,888 +0.92(+2.84%)
Feb 14, 2024 32.34 32.54 32.23 32.49 28,519,740 +0.37(+1.16%)
Feb 13, 2024 32.48 32.66 31.72 32.11 44,630,204 -0.85(-2.59%)
Feb 12, 2024 32.36 33.31 32.34 32.97 34,815,136 +0.54(+1.66%)
Feb 09, 2024 32.46 32.61 32.20 32.43 36,891,356 -0.05(-0.15%)
Feb 08, 2024 32.41 32.63 32.16 32.48 38,407,580 -0.06(-0.18%)
Feb 07, 2024 32.42 32.62 32.00 32.54 30,345,202 +0.14(+0.42%)
Feb 06, 2024 32.28 32.71 32.24 32.40 27,725,638 +0.05(+0.15%)
Feb 05, 2024 32.47 32.64 32.22 32.35 44,427,496 -0.47(-1.43%)
Feb 02, 2024 32.72 33.06 32.53 32.82 41,215,384 -0.08(-0.24%)
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.