Bank of America (NY: BAC )

37.80 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.78 18.78 18.78 0 +0.09(+0.45%)
Dec 29, 2016 18.98 19.03 18.50 18.70 93,101,168 -0.28(-1.48%)
Dec 28, 2016 19.23 19.27 18.92 18.98 61,897,592 -0.24(-1.24%)
Dec 27, 2016 19.30 19.32 19.16 19.22 47,020,736 +0.01(+0.04%)
Dec 23, 2016 19.21 19.21 19.21 0 +0.05(+0.27%)
Dec 22, 2016 19.21 19.32 19.10 19.16 78,927,712 -0.08(-0.40%)
Dec 21, 2016 19.31 19.31 19.10 19.23 71,815,072 -0.07(-0.35%)
Dec 20, 2016 19.23 19.40 19.22 19.30 98,628,288 +0.20(+1.02%)
Dec 19, 2016 19.21 19.31 18.98 19.11 114,640,352 -0.15(-0.79%)
Dec 16, 2016 19.68 19.82 19.25 19.26 173,544,768 -0.43(-2.16%)
Dec 15, 2016 19.46 19.88 19.38 19.68 190,477,280 +0.42(+2.16%)
Dec 14, 2016 18.96 19.80 18.88 19.27 264,967,840 +0.05(+0.27%)
Dec 13, 2016 19.38 19.45 18.94 19.22 138,064,112 +0.00(+0.00%)
Dec 12, 2016 19.55 19.76 19.15 19.22 161,018,720 -0.41(-2.08%)
Dec 09, 2016 19.51 19.69 19.36 19.62 153,651,712 +0.12(+0.61%)
Dec 08, 2016 19.37 19.75 19.28 19.51 214,713,312 +0.32(+1.68%)
Dec 07, 2016 18.86 19.18 18.66 19.18 197,405,504 +0.35(+1.85%)
Dec 06, 2016 18.77 18.83 18.46 18.83 141,979,312 +0.27(+1.46%)
Dec 05, 2016 18.25 18.59 18.24 18.56 153,242,640 +0.52(+2.87%)
Dec 02, 2016 18.26 18.27 17.87 18.04 151,155,328 -0.23(-1.26%)
Dec 01, 2016 18.21 18.65 18.14 18.27 234,236,112 +0.32(+1.80%)
Nov 30, 2016 17.65 18.01 17.61 17.95 225,382,080 +0.77(+4.48%)
Nov 29, 2016 17.26 17.39 17.15 17.18 134,764,576 -0.01(-0.05%)
Nov 28, 2016 17.50 17.66 17.15 17.19 128,004,344 -0.47(-2.68%)
Nov 25, 2016 17.46 17.68 17.36 17.66 73,940,248 +0.25(+1.46%)
Nov 23, 2016 17.41 17.41 17.41 0 +0.22(+1.28%)
Nov 22, 2016 17.21 17.33 17.04 17.19 123,641,368 -0.03(-0.15%)
Nov 21, 2016 17.02 17.23 16.94 17.21 138,652,160 +0.28(+1.65%)
Nov 18, 2016 16.99 17.05 16.83 16.94 142,447,472 -0.07(-0.40%)
Nov 17, 2016 16.73 17.12 16.69 17.00 198,226,112 +0.28(+1.67%)
Nov 16, 2016 16.75 16.90 16.66 16.72 149,550,640 -0.35(-2.03%)
Nov 15, 2016 16.76 17.09 16.60 17.07 224,514,560 +0.07(+0.40%)
Nov 14, 2016 16.44 17.10 16.43 17.00 378,450,560 +0.90(+5.57%)
Nov 11, 2016 15.78 16.11 15.78 16.11 251,487,984 +0.22(+1.39%)
Nov 10, 2016 15.46 16.08 15.45 15.89 360,025,216 +0.67(+4.40%)
Nov 09, 2016 14.95 15.28 14.73 15.22 376,838,400 +0.82(+5.71%)
Nov 08, 2016 14.24 14.48 14.15 14.40 112,967,008 -0.01(-0.06%)
Nov 07, 2016 14.28 14.43 14.27 14.40 108,041,560 +0.39(+2.78%)
Nov 04, 2016 14.00 14.15 13.85 14.01 97,355,096 +0.06(+0.42%)
Nov 03, 2016 13.95 14.12 13.93 13.95 82,277,664 +0.00(+0.00%)
Nov 02, 2016 13.94 14.02 13.79 13.95 140,758,288 -0.11(-0.78%)
Nov 01, 2016 14.02 14.18 13.83 14.06 104,595,784 +0.09(+0.67%)
Oct 31, 2016 14.12 14.17 13.97 13.97 83,099,176 -0.15(-1.08%)
Oct 28, 2016 14.35 14.38 13.97 14.12 135,956,160 -0.19(-1.36%)
Oct 27, 2016 14.35 14.48 14.28 14.32 115,643,912 +0.03(+0.24%)
Oct 26, 2016 14.09 14.29 14.07 14.29 69,355,280 +0.13(+0.90%)
Oct 25, 2016 14.15 14.24 14.12 14.16 58,275,380 -0.04(-0.30%)
Oct 24, 2016 14.18 14.23 14.06 14.20 80,585,896 +0.08(+0.60%)
Oct 21, 2016 13.94 14.12 13.89 14.12 92,061,512 +0.09(+0.66%)
Oct 20, 2016 13.93 14.08 13.90 14.02 104,016,632 +0.08(+0.55%)
Oct 19, 2016 13.80 14.00 13.79 13.95 115,645,408 +0.18(+1.29%)
Oct 18, 2016 13.71 13.78 13.64 13.77 84,328,776 +0.18(+1.31%)
Oct 17, 2016 13.69 13.71 13.47 13.59 120,174,560 +0.04(+0.31%)
Oct 14, 2016 13.68 13.74 13.50 13.55 128,565,824 +0.14(+1.07%)
Oct 13, 2016 13.62 13.62 13.21 13.40 92,806,504 -0.17(-1.25%)
Oct 12, 2016 13.62 13.75 13.56 13.57 79,310,376 -0.07(-0.50%)
Oct 11, 2016 13.77 13.83 13.57 13.64 91,352,776 -0.16(-1.17%)
Oct 10, 2016 13.73 13.89 13.71 13.80 75,748,656 +0.14(+1.05%)
Oct 07, 2016 13.71 13.76 13.53 13.66 117,629,824 -0.08(-0.55%)
Oct 06, 2016 13.69 13.74 13.58 13.73 89,593,400 +0.09(+0.68%)
Oct 05, 2016 13.51 13.74 13.51 13.64 101,611,176 +0.26(+1.96%)
Oct 04, 2016 13.29 13.59 13.27 13.38 116,284,648 +0.14(+1.09%)
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.