Bank of America Historical Data - BAC

BAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 20.08 -0.44 -2.14% 20.40 20.74 19.6804 68,176,514
Apr 02 2020 20.52 0.71 3.58% 19.80 20.79 19.52 69,904,233
Apr 01 2020 19.81 -1.40 -6.6% 19.95 20.62 19.51 83,790,581
Mar 31 2020 21.21 -0.79 -3.59% 21.82 22.65 20.96 95,032,025
Mar 30 2020 22.00 0.44 2.04% 21.64 22.35 21.20 80,386,528
Mar 27 2020 21.56 -1.16 -5.11% 21.68 22.50 21.10 91,388,070
Mar 26 2020 22.72 1.60 7.58% 21.31 22.95 20.01 115,193,920
Mar 25 2020 21.12 0.08 0.38% 21.71 22.34 20.4089 146,675,338
Mar 24 2020 21.04 2.86 15.73% 19.42 21.15 18.81 147,405,136
Mar 23 2020 18.18 -1.25 -6.43% 19.36 20.20 17.95 181,228,813
Mar 20 2020 19.43 -1.56 -7.43% 21.82 22.51 19.39 150,250,161
Mar 19 2020 20.99 0.29 1.4% 20.33 21.75 19.00 122,259,196
Mar 18 2020 20.70 -1.19 -5.44% 20.27 20.97 19.70 147,622,091
Mar 17 2020 21.89 1.30 6.31% 21.06 22.685 20.03 118,230,297
Mar 16 2020 20.59 -3.15 -13.27% 19.85 22.37 19.58 121,129,592
Mar 13 2020 23.7399 3.22 15.69% 22.19 24.25 21.15 127,664,120
Mar 12 2020 20.52 -2.18 -9.6% 20.59 22.87 20.01 138,122,777
Mar 11 2020 22.70 -0.80 -3.4% 22.88 23.96 22.26 126,333,917
Mar 10 2020 23.50 1.64 7.5% 23.25 23.675 21.585 134,722,198
Mar 09 2020 21.86 -3.77 -14.71% 22.34 24.09 21.51 143,759,784
Mar 06 2020 25.63 -2.62 -9.27% 25.49 26.78 25.09 118,931,152
Mar 05 2020 28.25 0.00 0.0% 28.25 28.25 28.25 0
Mar 04 2020 28.25 0.61 2.21% 28.25 28.42 27.395 111,011,036
Mar 03 2020 27.64 -1.61 -5.5% 29.44 29.80 27.62 138,409,582
Mar 02 2020 29.25 0.65 2.27% 28.45 29.42 27.44 147,541,993
Feb 28 2020 28.60 -0.41 -1.41% 28.00 28.75 27.70 171,111,093
Feb 27 2020 29.01 -1.49 -4.89% 29.55 30.45 28.91 121,005,565
Feb 26 2020 30.50 -0.67 -2.15% 31.39 31.60 30.50 79,972,864
Feb 25 2020 31.17 -1.55 -4.74% 32.69 33.03 30.84 91,400,768
Feb 24 2020 32.72 -1.64 -4.77% 33.18 33.58 32.52 79,088,342
Feb 21 2020 34.36 -0.47 -1.35% 34.53 34.71 34.135 46,413,921
Feb 20 2020 34.83 0.11 0.32% 34.46 35.08 34.40 42,555,425
Feb 19 2020 34.72 0.45 1.31% 34.45 34.85 34.26 29,601,779
Feb 18 2020 34.27 -0.59 -1.69% 34.83 34.83 34.01 40,757,503
Feb 17 2020 34.86 0.00 +0.00% 34.88 35.00 34.70 0
Feb 14 2020 34.86 0.00 +0.00% 34.88 35.00 34.70 0
Feb 14 2020 34.86 -0.05 -0.14% 34.88 35.00 34.70 26,431,604
Feb 13 2020 34.91 0.00 0.0% 34.76 35.03 34.48 31,749,731
Feb 12 2020 34.91 0.12 0.34% 35.06 35.45 34.785 36,610,211
Feb 11 2020 34.79 0.09 0.26% 34.85 35.04 34.69 32,505,631
Feb 10 2020 34.70 0.00 +0.00% 34.44 34.73 34.37 0
Feb 10 2020 34.70 0.12 0.35% 34.44 34.73 34.37 24,343,899
Feb 07 2020 34.58 -0.14 -0.4% 34.32 34.90 34.245 31,257,337
Feb 06 2020 34.72 -0.04 -0.12% 34.94 35.01 34.60 39,465,667
Feb 05 2020 34.76 1.14 3.39% 34.10 34.81 33.80 54,397,080
Feb 04 2020 33.62 0.70 2.13% 33.56 33.90 32.97 45,155,920
Feb 03 2020 32.9198 0.00 +0.00% 33.00 33.40 32.87 0
Feb 03 2020 32.9198 0.07 0.21% 33.00 33.40 32.87 48,471,258
Jan 31 2020 32.85 -0.66 -1.97% 33.07 33.34 32.65 54,799,242
Jan 30 2020 33.51 0.50 1.51% 32.70 33.55 32.51 50,609,478
Jan 29 2020 33.01 -0.28 -0.84% 33.33 33.44 32.97 37,386,576
Jan 28 2020 33.29 0.49 1.49% 33.02 33.49 32.89 38,776,203
Jan 27 2020 32.80 -0.70 -2.09% 32.57 33.13 32.47 56,889,973
Jan 24 2020 33.50 0.00 +0.00% 34.12 34.25 33.27 0
Jan 24 2020 33.50 -0.65 -1.9% 34.12 34.25 33.27 47,765,546
Jan 23 2020 34.1498 -0.20 -0.58% 34.09 34.30 33.73 45,685,319
Jan 22 2020 34.35 0.05 0.15% 34.37 34.45 34.23 38,869,923
Jan 21 2020 34.2998 0.00 +0.00% 34.42 34.71 34.22 0
Jan 21 2020 34.2998 -0.37 -1.07% 34.42 34.71 34.22 50,796,567
Jan 20 2020 34.67 0.00 +0.00% 34.92 34.96 34.60 0
Jan 17 2020 34.67 -0.01 -0.03% 34.92 34.96 34.60 52,994,110
Jan 16 2020 34.68 -0.02 -0.06% 34.90 34.99 34.6005 50,149,190
Jan 15 2020 34.70 -0.75 -2.12% 34.77 36.00 34.34 74,697,360
Jan 14 2020 35.45 0.37 1.05% 35.30 35.67 35.11 67,022,037
Jan 13 2020 35.08 0.34 0.98% 34.84 35.10 34.66 37,891,827
Jan 10 2020 34.74 -0.27 -0.77% 35.00 35.15 34.66 39,471,249
Jan 09 2020 35.01 0.00 0.0% 35.30 35.43 34.94 39,839,108
Jan 08 2020 35.01 0.43 1.24% 34.57 35.19 34.37 45,149,137
Jan 07 2020 34.58 -0.14 -0.4% 34.70 34.92 34.53 34,143,113
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:20200406 01:37:54