Bank of America (NY: BAC )

34.31 +0.03 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 33.98 34.36 33.87 34.07 39,815,432 +0.03(+0.09%)
Feb 27, 2024 33.49 34.19 33.47 34.04 40,830,040 +0.67(+1.99%)
Feb 26, 2024 33.55 33.98 33.30 33.37 31,338,368 -0.31(-0.91%)
Feb 23, 2024 33.49 33.81 33.26 33.68 30,801,544 +0.31(+0.92%)
Feb 22, 2024 33.14 33.83 33.14 33.37 43,047,188 -0.09(-0.27%)
Feb 21, 2024 33.13 33.50 32.94 33.46 38,114,992 -0.26(-0.77%)
Feb 20, 2024 33.54 33.85 33.54 33.72 30,563,928 -0.13(-0.38%)
Feb 16, 2024 33.68 33.91 32.26 33.85 33,529,834 +0.02(+0.06%)
Feb 15, 2024 33.09 34.00 33.09 33.83 41,942,676 +0.93(+2.84%)
Feb 14, 2024 32.75 32.95 32.64 32.90 28,163,952 +0.38(+1.16%)
Feb 13, 2024 32.89 33.08 32.12 32.52 44,073,060 -0.86(-2.59%)
Feb 12, 2024 32.77 33.73 32.75 33.38 34,380,520 +0.55(+1.66%)
Feb 09, 2024 32.87 33.02 32.61 32.84 36,430,832 -0.05(-0.15%)
Feb 08, 2024 32.82 33.04 32.57 32.89 37,928,116 -0.06(-0.18%)
Feb 07, 2024 32.83 33.03 32.40 32.95 29,966,390 +0.14(+0.42%)
Feb 06, 2024 32.69 33.13 32.65 32.81 27,379,524 +0.05(+0.15%)
Feb 05, 2024 32.88 33.06 32.63 32.76 43,869,248 -0.48(-1.43%)
Feb 02, 2024 33.14 33.47 32.94 33.24 40,700,872 -0.08(-0.24%)
Feb 01, 2024 33.69 34.01 32.70 33.32 57,457,768 -0.46(-1.35%)
Jan 31, 2024 34.33 34.85 33.76 33.77 55,086,328 -0.77(-2.24%)
Jan 30, 2024 33.66 34.65 33.60 34.55 60,703,156 +1.17(+3.51%)
Jan 29, 2024 33.17 33.41 33.00 33.37 30,446,542 +0.18(+0.54%)
Jan 26, 2024 33.17 33.44 33.09 33.20 31,458,636 +0.04(+0.12%)
Jan 25, 2024 32.98 33.22 32.60 33.16 46,522,428 +0.41(+1.24%)
Jan 24, 2024 32.80 33.11 32.68 32.75 36,642,236 +0.21(+0.64%)
Jan 23, 2024 32.31 32.59 32.16 32.54 30,262,564 +0.22(+0.68%)
Jan 22, 2024 32.13 32.76 32.09 32.32 44,289,124 +0.33(+1.02%)
Jan 19, 2024 31.58 32.00 31.35 31.99 49,842,268 +0.49(+1.54%)
Jan 18, 2024 31.53 31.55 31.18 31.51 35,723,548 -0.07(-0.22%)
Jan 17, 2024 31.50 31.77 31.05 31.58 49,144,384 -0.32(-1.00%)
Jan 16, 2024 32.18 32.28 31.60 31.90 58,817,900 -0.68(-2.07%)
Jan 12, 2024 32.02 32.96 31.74 32.57 74,868,184 -0.35(-1.06%)
Jan 11, 2024 33.13 33.27 32.55 32.92 49,085,980 -0.45(-1.34%)
Jan 10, 2024 33.27 33.39 33.01 33.37 35,125,064 -0.03(-0.09%)
Jan 09, 2024 33.58 33.60 33.28 33.39 39,558,440 -0.53(-1.55%)
Jan 08, 2024 34.06 34.06 33.40 33.92 40,505,248 -0.27(-0.78%)
Jan 05, 2024 33.56 34.45 33.47 34.19 49,589,240 +0.63(+1.86%)
Jan 04, 2024 33.34 34.07 33.31 33.56 40,337,040 +0.27(+0.81%)
Jan 03, 2024 33.41 33.53 33.01 33.30 46,297,308 -0.37(-1.09%)
Jan 02, 2024 33.16 33.83 33.04 33.66 36,889,564 +0.23(+0.68%)
Dec 29, 2023 33.70 33.76 33.32 33.43 28,273,292 -0.21(-0.62%)
Dec 28, 2023 33.58 33.73 33.53 33.64 21,934,916 +0.04(+0.12%)
Dec 27, 2023 33.56 33.71 33.42 33.60 24,660,792 -0.02(-0.06%)
Dec 26, 2023 33.22 33.72 33.14 33.62 25,010,966 +0.43(+1.29%)
Dec 22, 2023 32.98 33.43 32.97 33.20 37,528,440 +0.23(+0.69%)
Dec 21, 2023 33.01 33.22 32.66 32.97 33,032,134 +0.22(+0.67%)
Dec 20, 2023 33.15 33.47 32.72 32.75 45,001,836 -0.53(-1.58%)
Dec 19, 2023 32.80 33.43 32.57 33.28 44,834,840 +0.08(+0.24%)
Dec 18, 2023 33.47 33.55 33.17 33.20 42,703,240 -0.17(-0.51%)
Dec 15, 2023 33.58 33.78 33.06 33.37 84,481,984 -0.34(-1.00%)
Dec 14, 2023 32.39 33.83 32.34 33.70 107,908,152 +1.89(+5.93%)
Dec 13, 2023 30.53 31.91 30.41 31.82 60,474,316 +1.29(+4.23%)
Dec 12, 2023 30.55 30.64 30.24 30.52 34,790,408 -0.11(-0.36%)
Dec 11, 2023 30.70 30.86 30.50 30.63 32,474,738 -0.11(-0.36%)
Dec 08, 2023 30.46 30.92 30.40 30.74 35,039,408 +0.30(+0.98%)
Dec 07, 2023 30.38 30.71 30.33 30.45 32,907,772 +0.13(+0.43%)
Dec 06, 2023 30.56 31.29 30.23 30.32 50,121,184 -0.05(-0.16%)
Dec 05, 2023 30.47 30.57 30.12 30.37 46,032,652 -0.24(-0.78%)
Dec 04, 2023 30.32 30.78 30.31 30.60 38,090,704 -0.14(-0.45%)
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.