BAC

Bank of America Historical Data - BAC

BAC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 34.81 -0.36 -1.02% 35.00 35.17 34.413 39,054,888
May 13 2022 35.17 0.10 0.29% 35.53 35.73 34.755 49,078,455
May 12 2022 35.07 -0.50 -1.41% 35.01 35.43 34.2642 61,209,362
May 11 2022 35.57 -0.19 -0.53% 35.90 36.92 35.51 54,954,185
May 10 2022 35.76 -0.61 -1.68% 36.75 37.125 35.18 60,225,247
May 09 2022 36.37 -1.08 -2.88% 36.74 37.06 36.06 51,798,492
May 06 2022 37.45 -0.09 -0.24% 37.37 37.62 36.61 50,431,947
May 05 2022 37.54 -1.08 -2.8% 38.07 38.21 36.8701 48,909,363
May 04 2022 38.62 1.49 4.01% 37.37 38.75 37.285 57,829,702
May 03 2022 37.13 0.99 2.74% 36.34 37.63 36.33 48,906,486
May 02 2022 36.14 0.46 1.29% 36.01 36.28 35.40 46,637,919
Apr 29 2022 35.68 -1.13 -3.07% 36.73 37.13 35.54 47,532,550
Apr 28 2022 36.81 0.56 1.54% 36.73 36.95 36.16 39,549,792
Apr 27 2022 36.25 -0.20 -0.55% 36.27 36.91 36.175 39,812,739
Apr 26 2022 36.45 -0.84 -2.25% 36.92 37.54 36.42 44,771,939
Apr 25 2022 37.29 -0.27 -0.72% 36.88 37.40 35.93 64,293,792
Apr 22 2022 37.56 -1.35 -3.47% 38.86 38.86 37.50 51,369,330
Apr 21 2022 38.91 -0.75 -1.89% 40.00 40.21 38.62 46,223,685
Apr 20 2022 39.66 0.09 0.23% 40.15 40.37 39.61 47,038,051
Apr 19 2022 39.57 0.72 1.85% 39.21 39.88 39.11 53,725,763
Apr 18 2022 38.85 1.28 3.41% 37.24 39.3099 37.22 80,050,914
Apr 15 2022 37.57 0.00 0.0% 37.57 37.57 37.57 0
Apr 14 2022 37.57 -1.25 -3.22% 38.47 38.97 37.42 78,940,775
Apr 13 2022 38.82 -0.35 -0.89% 38.50 39.01 38.364 45,514,640
Apr 12 2022 39.17 -0.42 -1.06% 39.57 40.08 38.8546 42,805,089
Apr 11 2022 39.59 -0.08 -0.2% 39.48 40.40 39.39 34,186,633
Apr 08 2022 39.67 0.28 0.71% 39.49 40.10 39.315 40,987,307
Apr 07 2022 39.39 -0.31 -0.78% 39.84 39.98 38.845 54,547,972
Apr 06 2022 39.70 -0.44 -1.1% 39.74 40.01 39.35 54,126,449
Apr 05 2022 40.14 -0.69 -1.69% 40.42 40.755 40.04 51,847,278
Apr 04 2022 40.83 -0.07 -0.17% 40.48 41.1399 40.16 53,764,610
Apr 01 2022 40.90 -0.32 -0.78% 41.69 41.74 40.35 61,908,740
Mar 31 2022 41.22 -1.78 -4.14% 42.84 42.89 41.20 68,004,048
Mar 30 2022 43.00 -0.44 -1.01% 43.41 43.6499 42.75 36,535,987
Mar 29 2022 43.44 -0.11 -0.25% 44.25 44.3899 43.11 46,278,442
Mar 28 2022 43.55 -0.18 -0.41% 43.74 43.75 42.83 37,407,577
Mar 25 2022 43.73 0.66 1.53% 43.48 44.26 43.33 38,950,171
Mar 24 2022 43.07 -0.02 -0.05% 43.45 43.45 42.885 30,333,987
Mar 23 2022 43.09 -1.09 -2.47% 43.73 44.01 43.03 48,521,554
Mar 22 2022 44.18 1.34 3.13% 43.82 44.63 43.695 52,379,876
Mar 21 2022 42.84 -0.06 -0.14% 43.345 43.43 42.505 47,091,593
Mar 18 2022 42.90 -0.13 -0.3% 42.76 42.93 42.26 74,454,603
Mar 17 2022 43.03 0.23 0.54% 42.41 43.04 41.83 50,220,780
Mar 16 2022 42.80 1.30 3.13% 42.24 43.045 41.9203 59,510,433
Mar 15 2022 41.50 0.30 0.73% 41.26 41.78 40.87 41,375,030
Mar 14 2022 41.20 0.87 2.16% 40.88 42.18 40.88 54,253,339
Mar 11 2022 40.33 -0.34 -0.84% 41.04 41.38 40.29 43,925,394
Mar 10 2022 40.67 -0.37 -0.9% 40.29 41.475 40.11 48,773,886
Mar 09 2022 41.04 2.45 6.35% 40.31 41.605 40.1585 78,178,718
Mar 08 2022 38.59 0.25 0.65% 39.07 39.66 38.17 76,524,229
Mar 07 2022 38.34 -2.61 -6.37% 39.93 40.11 38.21 109,722,569
Mar 04 2022 40.95 -1.54 -3.62% 41.43 41.44 40.32 75,601,443
Mar 03 2022 42.49 -0.67 -1.55% 43.09 43.495 42.21 48,578,703
Mar 02 2022 43.16 0.69 1.62% 42.69 43.535 42.62 70,817,182
Mar 01 2022 42.47 -1.73 -3.91% 43.71 43.74 41.93 74,803,597
Feb 28 2022 44.20 -0.82 -1.82% 43.76 44.26 43.4394 69,932,563
Feb 25 2022 45.02 1.42 3.26% 43.81 45.35 43.63 68,516,472
Feb 24 2022 43.60 -1.18 -2.64% 43.00 43.675 42.05 80,573,340
Feb 23 2022 44.78 -0.78 -1.71% 45.89 46.1099 44.57 45,716,240
Feb 22 2022 45.56 -0.40 -0.87% 45.01 45.98 45.01 51,903,457
Feb 21 2022 45.96 0.00 0.0% 45.96 45.96 45.96 0
Feb 18 2022 45.96 -0.11 -0.24% 46.23 46.535 45.72 37,848,211
Feb 17 2022 46.07 -1.61 -3.38% 47.03 47.2911 45.95 49,444,535
Feb 16 2022 47.68 -0.11 -0.23% 47.55 48.24 47.31 36,636,049
Your Recent History
NYSE
BAC
Bank of Am..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 17:57:39