Bank of America (NY: BAC )

24.87 USD +0.82 (+3.41%)
Official Closing Price Updated: 7:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 24.05 24.91 24.00 24.87 55,319,199 +0.82(+3.41%)
Oct 21, 2020 24.22 24.34 24.01 24.05 41,527,441 -0.09(-0.37%)
Oct 20, 2020 23.89 24.48 23.88 24.14 62,461,425 +0.42(+1.77%)
Oct 19, 2020 24.30 24.32 23.69 23.72 51,321,862 -0.52(-2.15%)
Oct 16, 2020 24.20 24.35 23.94 24.24 58,357,700 +0.09(+0.37%)
Oct 15, 2020 23.59 24.20 23.48 24.15 66,781,726 +0.53(+2.24%)
Oct 14, 2020 24.35 24.59 23.59 23.62 127,486,211 -1.33(-5.33%)
Oct 13, 2020 25.64 25.68 24.84 24.95 61,163,863 -0.73(-2.84%)
Oct 12, 2020 25.30 25.83 25.24 25.68 48,344,100 +0.32(+1.26%)
Oct 09, 2020 25.34 25.49 25.04 25.36 44,511,400 +0.12(+0.48%)
Oct 08, 2020 24.95 25.30 24.81 25.24 52,067,155 +0.36(+1.45%)
Oct 07, 2020 24.63 25.11 24.60 24.88 47,632,969 +0.51(+2.09%)
Oct 06, 2020 24.92 25.19 24.28 24.37 67,518,461 -0.25(-1.02%)
Oct 05, 2020 24.52 24.71 24.38 24.62 44,379,962 +0.41(+1.69%)
Oct 02, 2020 23.64 24.43 23.57 24.21 51,682,100 +0.11(+0.46%)
Oct 01, 2020 24.27 24.41 23.86 24.10 44,765,958 +0.01(+0.04%)
Sep 30, 2020 23.78 24.32 23.77 24.09 56,212,256 +0.32(+1.35%)
Sep 29, 2020 23.98 23.99 23.52 23.77 45,702,152 -0.32(-1.33%)
Sep 28, 2020 23.88 24.31 23.79 24.09 47,988,909 +0.60(+2.55%)
Sep 25, 2020 23.28 23.55 23.13 23.49 42,111,300 +0.15(+0.64%)
Sep 24, 2020 23.38 23.82 22.95 23.34 53,541,462 +0.08(+0.34%)
Sep 23, 2020 24.10 24.26 23.26 23.26 59,901,402 -0.68(-2.84%)
Sep 22, 2020 24.27 24.59 23.81 23.94 68,641,325 -0.53(-2.17%)
Sep 21, 2020 24.57 24.78 24.03 24.47 75,185,990 -0.74(-2.94%)
Sep 18, 2020 25.15 25.58 25.10 25.21 94,055,800 -0.14(-0.55%)
Sep 17, 2020 25.13 25.48 25.10 25.35 48,843,634 -0.25(-0.98%)
Sep 16, 2020 25.28 25.91 25.05 25.60 64,606,896 +0.32(+1.27%)
Sep 15, 2020 25.77 25.83 25.19 25.28 63,799,425 -0.47(-1.83%)
Sep 14, 2020 25.67 25.99 25.54 25.75 47,791,747 +0.25(+0.98%)
Sep 11, 2020 25.22 25.58 25.09 25.50 47,708,300 +0.36(+1.43%)
Sep 10, 2020 25.70 25.89 25.08 25.14 56,566,350 -0.37(-1.45%)
Sep 09, 2020 25.64 25.72 25.23 25.51 53,796,027 +0.03(+0.12%)
Sep 08, 2020 26.14 26.32 25.39 25.48 74,948,544 -1.06(-3.99%)
Sep 04, 2020 26.26 26.76 25.80 26.54 99,621,400 +0.88(+3.43%)
Sep 03, 2020 26.20 26.62 25.46 25.66 86,118,069 -0.36(-1.38%)
Sep 02, 2020 25.53 26.16 25.49 26.02 57,266,037 +0.31(+1.21%)
Sep 01, 2020 25.58 25.90 25.40 25.71 46,119,376 +0.01(+0.04%)
Aug 31, 2020 26.09 26.14 25.69 25.70 49,387,797 -0.60(-2.28%)
Aug 28, 2020 26.40 26.47 25.99 26.30 46,466,300 +0.25(+0.96%)
Aug 27, 2020 25.49 26.22 25.44 26.05 52,908,987 +0.49(+1.92%)
Aug 26, 2020 25.94 25.94 25.54 25.56 39,436,171 -0.44(-1.69%)
Aug 25, 2020 26.04 26.19 25.73 26.00 57,276,472 +0.31(+1.21%)
Aug 24, 2020 25.22 25.70 25.04 25.69 54,536,700 +0.71(+2.84%)
Aug 21, 2020 24.98 25.43 24.90 24.98 55,010,600 -0.12(-0.48%)
Aug 20, 2020 25.16 25.33 25.02 25.10 49,350,531 -0.40(-1.57%)
Aug 19, 2020 25.66 26.08 25.39 25.50 59,823,214 -0.03(-0.12%)
Aug 18, 2020 25.87 25.99 25.46 25.53 45,828,800 -0.37(-1.43%)
Aug 17, 2020 26.31 26.41 25.84 25.90 57,467,556 -0.57(-2.15%)
Aug 14, 2020 26.06 26.66 25.92 26.47 50,931,803 +0.12(+0.46%)
Aug 13, 2020 26.49 26.67 26.14 26.35 55,918,859 -0.38(-1.42%)
Aug 12, 2020 27.48 27.57 26.41 26.73 62,002,850 -0.19(-0.71%)
Aug 11, 2020 27.28 27.75 26.78 26.92 81,413,119 +0.36(+1.36%)
Aug 10, 2020 26.31 26.81 26.21 26.56 64,051,100 +0.45(+1.72%)
Aug 07, 2020 25.34 26.19 25.26 26.11 63,354,500 +0.64(+2.51%)
Aug 06, 2020 25.45 25.67 25.28 25.47 51,968,793 +0.08(+0.32%)
Aug 05, 2020 25.32 25.59 25.25 25.39 51,626,878 +0.38(+1.52%)
Aug 04, 2020 24.96 25.06 24.86 25.01 37,960,022 +0.02(+0.08%)
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.