Bank of America (NY: BAC )

45.76 USD -1.87 (-3.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 45.52 46.03 44.75 45.76 55,110,144 -1.87(-3.93%)
Nov 24, 2021 47.42 47.98 47.21 47.63 40,564,261 +0.13(+0.27%)
Nov 23, 2021 46.87 47.65 46.67 47.50 49,345,437 +1.22(+2.64%)
Nov 22, 2021 46.72 46.87 45.91 46.28 53,650,439 +0.88(+1.94%)
Nov 19, 2021 45.70 45.77 44.83 45.40 48,542,206 -0.92(-1.99%)
Nov 18, 2021 46.71 46.52 46.28 46.32 30,667,945 -0.81(-1.72%)
Nov 17, 2021 47.08 47.20 46.45 47.13 32,927,466 +0.05(+0.11%)
Nov 16, 2021 47.18 47.28 46.69 47.08 34,756,140 +0.03(+0.06%)
Nov 15, 2021 47.26 47.39 46.90 47.05 35,291,933 +0.14(+0.30%)
Nov 12, 2021 47.51 47.53 46.76 46.91 44,268,506 -0.58(-1.22%)
Nov 11, 2021 47.31 47.89 47.01 47.49 31,183,028 -0.01(-0.02%)
Nov 10, 2021 46.75 47.50 39,350,503 +0.62(+1.32%)
Nov 09, 2021 46.65 47.36 46.41 46.88 36,883,925 -0.46(-0.97%)
Nov 08, 2021 47.35 47.80 47.25 47.34 33,778,433 +0.37(+0.79%)
Nov 05, 2021 47.60 47.82 46.82 46.97 38,271,181 -0.36(-0.76%)
Nov 04, 2021 48.15 48.15 46.88 47.33 47,638,146 -1.04(-2.15%)
Nov 03, 2021 47.80 48.69 47.61 48.37 42,639,460 +0.49(+1.02%)
Nov 02, 2021 47.57 48.42 47.35 47.88 36,267,733 +0.03(+0.06%)
Nov 01, 2021 48.10 47.61 47.28 47.85 36,920,568 +0.07(+0.15%)
Oct 29, 2021 47.75 48.13 47.52 47.78 31,756,274 +0.00(+0.00%)
Oct 28, 2021 47.59 48.00 47.30 47.78 37,190,520 +0.74(+1.57%)
Oct 27, 2021 47.48 48.17 47.03 47.04 45,783,363 -0.92(-1.92%)
Oct 26, 2021 47.66 47.96 35,681,836 +0.45(+0.95%)
Oct 25, 2021 47.80 47.98 47.20 47.51 32,201,403 -0.06(-0.13%)
Oct 22, 2021 46.99 47.62 46.99 47.57 36,225,625 +0.74(+1.58%)
Oct 21, 2021 47.10 47.48 46.61 46.83 36,840,377 -0.26(-0.55%)
Oct 20, 2021 46.49 47.24 46.05 47.09 40,394,195 +0.61(+1.31%)
Oct 19, 2021 46.50 46.62 46.20 46.48 32,630,479 +0.20(+0.43%)
Oct 18, 2021 46.29 46.89 46.03 46.28 49,532,849 -0.09(-0.19%)
Oct 15, 2021 45.77 46.67 45.36 46.37 64,314,846 +1.30(+2.88%)
Oct 14, 2021 44.37 45.10 43.48 45.07 82,179,156 +1.93(+4.47%)
Oct 13, 2021 43.55 43.63 42.33 43.14 43,881,858 -0.40(-0.92%)
Oct 12, 2021 43.67 44.00 43.27 43.54 36,858,879 -0.24(-0.55%)
Oct 11, 2021 44.60 44.80 43.75 43.78 36,271,535 -0.56(-1.26%)
Oct 08, 2021 44.07 44.81 43.92 44.34 39,389,416 +0.22(+0.50%)
Oct 07, 2021 44.79 44.87 44.03 44.12 46,323,318 -0.12(-0.27%)
Oct 06, 2021 43.85 44.29 43.55 44.24 47,010,605 +0.02(+0.05%)
Oct 05, 2021 43.77 44.75 43.67 44.22 54,048,996 +0.88(+2.03%)
Oct 04, 2021 43.11 44.06 43.07 43.34 48,262,121 +0.26(+0.60%)
Oct 01, 2021 42.48 43.43 42.39 43.08 40,987,247 +0.63(+1.48%)
Sep 30, 2021 43.35 43.35 42.23 42.45 47,405,294 -0.62(-1.44%)
Sep 29, 2021 43.18 43.32 42.74 43.07 44,251,397 -0.09(-0.21%)
Sep 28, 2021 43.43 44.03 43.06 43.16 60,766,983 -0.10(-0.23%)
Sep 27, 2021 42.68 43.43 42.64 43.26 49,739,586 +1.12(+2.66%)
Sep 24, 2021 41.72 42.34 41.70 42.14 39,042,265 +0.45(+1.08%)
Sep 23, 2021 40.76 41.88 40.65 41.69 49,768,422 +1.55(+3.86%)
Sep 22, 2021 39.75 40.52 39.75 40.14 46,241,092 +1.01(+2.58%)
Sep 21, 2021 39.27 39.60 38.94 39.13 38,258,541 +0.02(+0.05%)
Sep 20, 2021 39.38 39.46 38.36 39.11 67,525,923 -1.39(-3.43%)
Sep 17, 2021 40.34 40.67 40.08 40.50 92,775,636 +0.05(+0.12%)
Sep 16, 2021 40.48 40.81 40.20 40.45 42,912,807 +0.31(+0.77%)
Sep 15, 2021 39.73 40.34 39.67 40.14 52,351,076 +0.30(+0.75%)
Sep 14, 2021 41.13 41.31 39.66 39.84 53,795,410 -1.10(-2.69%)
Sep 13, 2021 40.60 40.96 40.35 40.94 42,032,728 +0.67(+1.66%)
Sep 10, 2021 41.22 41.35 40.24 40.27 40,564,382 -0.66(-1.61%)
Sep 09, 2021 40.66 41.35 40.56 40.93 36,263,270 +0.15(+0.37%)
Sep 08, 2021 41.08 41.49 40.68 40.78 36,039,978 -0.54(-1.31%)
Sep 07, 2021 41.25 41.85 41.18 41.32 43,750,675 +0.27(+0.66%)
Sep 03, 2021 41.02 41.19 40.68 41.05 41,818,504 +0.03(+0.07%)
Sep 02, 2021 41.11 41.49 40.65 41.02 44,545,719 -0.17(-0.41%)
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.