Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.23 14.08 14.08 14.08 56,349,872 -0.18(-1.29%)
Dec 30, 2015 14.39 14.43 14.26 14.27 41,860,236 -0.19(-1.33%)
Dec 29, 2015 14.43 14.52 14.36 14.46 54,523,436 +0.13(+0.88%)
Dec 28, 2015 14.41 14.42 14.21 14.33 49,891,396 -0.12(-0.81%)
Dec 24, 2015 14.49 14.45 14.45 14.45 35,102,480 -0.06(-0.40%)
Dec 23, 2015 14.36 14.51 14.30 14.51 78,468,816 +0.22(+1.52%)
Dec 22, 2015 14.27 14.32 14.10 14.29 67,082,336 +0.09(+0.65%)
Dec 21, 2015 14.21 14.25 14.03 14.20 77,828,456 +0.18(+1.25%)
Dec 18, 2015 14.38 14.45 14.02 14.02 163,407,600 -0.45(-3.12%)
Dec 17, 2015 14.89 14.92 14.48 14.48 116,069,992 -0.38(-2.53%)
Dec 16, 2015 14.77 14.88 14.42 14.85 204,927,424 +0.28(+1.89%)
Dec 15, 2015 14.24 14.64 14.22 14.58 119,033,544 +0.52(+3.69%)
Dec 14, 2015 14.02 14.13 13.80 14.06 144,657,632 +0.06(+0.42%)
Dec 11, 2015 14.20 14.28 13.92 14.00 109,351,048 -0.39(-2.73%)
Dec 10, 2015 14.35 14.57 14.19 14.39 81,701,368 +0.08(+0.58%)
Dec 09, 2015 14.32 14.54 14.12 14.31 98,424,800 -0.08(-0.52%)
Dec 08, 2015 14.55 14.61 14.33 14.38 101,288,512 -0.29(-2.00%)
Dec 07, 2015 14.89 14.89 14.59 14.68 97,525,432 -0.22(-1.46%)
Dec 04, 2015 14.59 14.92 14.55 14.89 123,115,416 +0.42(+2.89%)
Dec 03, 2015 14.79 14.87 14.44 14.48 114,462,296 -0.27(-1.82%)
Dec 02, 2015 14.96 14.97 14.69 14.74 91,835,032 -0.12(-0.79%)
Dec 01, 2015 14.62 14.86 14.59 14.86 89,000,288 +0.32(+2.18%)
Nov 30, 2015 14.59 14.67 14.54 14.54 74,117,168 -0.04(-0.29%)
Nov 27, 2015 14.57 14.60 14.46 14.59 27,488,512 +0.03(+0.23%)
Nov 25, 2015 14.61 14.55 14.55 14.55 41,871,168 -0.03(-0.17%)
Nov 24, 2015 14.40 14.66 14.39 14.58 70,369,256 +0.00(+0.00%)
Nov 23, 2015 14.70 14.79 14.57 14.58 60,339,004 -0.15(-1.02%)
Nov 20, 2015 14.86 14.88 14.68 14.73 67,456,336 -0.03(-0.23%)
Nov 19, 2015 14.84 14.89 14.70 14.76 62,089,560 -0.13(-0.84%)
Nov 18, 2015 14.54 14.91 14.54 14.89 102,594,240 +0.35(+2.41%)
Nov 17, 2015 14.60 14.69 14.47 14.54 84,455,264 -0.01(-0.06%)
Nov 16, 2015 14.29 14.57 14.19 14.54 84,112,808 +0.19(+1.34%)
Nov 13, 2015 14.29 14.44 14.26 14.35 124,124,952 -0.14(-0.98%)
Nov 12, 2015 14.67 14.71 14.48 14.49 93,101,128 -0.32(-2.14%)
Nov 11, 2015 15.01 15.01 14.76 14.81 70,971,568 -0.08(-0.56%)
Nov 10, 2015 14.71 14.97 14.65 14.89 71,693,168 +0.14(+0.96%)
Nov 09, 2015 15.04 15.09 14.65 14.75 155,553,520 -0.23(-1.50%)
Nov 06, 2015 14.89 15.10 14.82 14.98 189,393,376 +0.53(+3.70%)
Nov 05, 2015 14.21 14.49 14.21 14.44 102,424,000 +0.25(+1.76%)
Nov 04, 2015 14.44 14.44 14.15 14.19 94,292,944 -0.14(-0.99%)
Nov 03, 2015 14.19 14.40 14.18 14.34 79,209,400 +0.10(+0.70%)
Nov 02, 2015 14.10 14.30 14.08 14.24 68,178,832 +0.23(+1.67%)
Oct 30, 2015 14.34 14.34 13.99 14.00 105,035,400 -0.26(-1.81%)
Oct 29, 2015 14.32 14.55 14.16 14.26 114,469,504 -0.16(-1.10%)
Oct 28, 2015 13.73 14.44 13.72 14.42 177,014,304 +0.73(+5.37%)
Oct 27, 2015 13.68 13.74 13.60 13.68 67,291,856 -0.09(-0.67%)
Oct 26, 2015 13.79 13.81 13.63 13.78 81,125,304 -0.01(-0.06%)
Oct 23, 2015 13.59 13.81 13.56 13.79 98,611,976 +0.30(+2.23%)
Oct 22, 2015 13.35 13.52 13.35 13.48 88,808,840 +0.22(+1.64%)
Oct 21, 2015 13.57 13.59 13.27 13.27 77,710,536 -0.25(-1.85%)
Oct 20, 2015 13.48 13.59 13.43 13.52 60,876,460 +0.05(+0.37%)
Oct 19, 2015 13.35 13.53 13.34 13.47 75,434,312 +0.02(+0.12%)
Oct 16, 2015 13.59 13.59 13.38 13.45 80,280,776 -0.06(-0.43%)
Oct 15, 2015 13.19 13.58 13.12 13.51 152,197,328 +0.46(+3.52%)
Oct 14, 2015 13.16 13.28 12.98 13.05 146,485,616 +0.10(+0.77%)
Oct 13, 2015 12.89 13.01 12.85 12.95 88,255,384 +0.00(+0.00%)
Oct 12, 2015 13.02 13.03 12.88 12.95 60,757,624 -0.05(-0.39%)
Oct 09, 2015 13.14 13.20 12.93 13.00 91,878,440 -0.14(-1.08%)
Oct 08, 2015 13.12 13.17 12.94 13.14 94,735,608 +0.00(+0.00%)
Oct 07, 2015 13.17 13.29 12.99 13.14 80,291,280 +0.05(+0.38%)
Oct 06, 2015 13.08 13.20 12.99 13.09 80,847,352 +0.00(+0.00%)
Oct 05, 2015 12.89 13.18 12.88 13.09 90,249,248 +0.26(+2.02%)
Oct 02, 2015 12.58 12.83 12.21 12.83 217,916,512 -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.