Bank of America (NY: BAC )

29.06 USD +0.37 (+1.29%)
Official Closing Price Updated: 7:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 28.69 29.18 28.53 29.06 45,190,902 +0.37(+1.29%)
Dec 01, 2020 28.74 29.04 28.67 28.69 50,255,202 +0.53(+1.88%)
Nov 30, 2020 28.72 28.86 28.10 28.16 63,498,000 -0.83(-2.86%)
Nov 27, 2020 28.97 29.10 28.81 28.99 25,971,498 -0.04(-0.14%)
Nov 25, 2020 28.71 29.04 28.48 29.03 57,249,900 +0.05(+0.17%)
Nov 24, 2020 27.93 28.99 27.92 28.98 80,281,625 +1.59(+5.81%)
Nov 23, 2020 27.11 27.52 27.06 27.39 45,293,969 +0.58(+2.16%)
Nov 20, 2020 26.74 26.95 26.63 26.81 40,537,900 -0.17(-0.63%)
Nov 19, 2020 26.93 27.01 26.65 26.98 46,315,569 +0.00(+0.00%)
Nov 18, 2020 27.63 27.93 26.96 26.98 54,348,119 -0.57(-2.07%)
Nov 17, 2020 27.25 27.60 27.01 27.55 46,366,891 -0.03(-0.11%)
Nov 16, 2020 27.86 28.00 27.18 27.58 57,363,719 +0.58(+2.15%)
Nov 13, 2020 26.88 27.21 26.75 27.00 52,453,200 +0.31(+1.16%)
Nov 12, 2020 26.84 26.90 26.31 26.69 67,912,744 -0.65(-2.38%)
Nov 11, 2020 27.75 27.77 27.12 27.34 48,320,757 -0.32(-1.16%)
Nov 10, 2020 27.49 27.76 27.18 27.66 77,621,044 +0.15(+0.55%)
Nov 09, 2020 26.60 28.27 26.30 27.51 178,238,225 +3.20(+13.16%)
Nov 06, 2020 24.93 24.96 24.23 24.31 55,454,400 -0.30(-1.22%)
Nov 05, 2020 23.90 24.79 23.85 24.61 74,656,982 +0.90(+3.80%)
Nov 04, 2020 23.89 24.14 23.26 23.71 88,685,244 -0.98(-3.97%)
Nov 03, 2020 24.58 24.94 24.51 24.69 64,934,906 +0.61(+2.53%)
Nov 02, 2020 23.89 24.26 23.47 24.08 59,715,895 +0.38(+1.60%)
Oct 30, 2020 23.49 23.84 23.24 23.70 66,499,900 +0.16(+0.68%)
Oct 29, 2020 23.36 23.75 23.12 23.54 57,466,112 +0.01(+0.04%)
Oct 28, 2020 23.41 23.66 23.12 23.53 81,926,370 -0.32(-1.34%)
Oct 27, 2020 24.29 24.39 23.81 23.85 54,967,252 -0.69(-2.81%)
Oct 26, 2020 24.47 24.58 24.15 24.54 59,408,312 -0.36(-1.45%)
Oct 23, 2020 25.24 25.26 24.71 24.90 51,007,400 +0.03(+0.12%)
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%)
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.