Quantcast

Bank of America Corporation Common Stock Historical Stock Prices

BAC 
$28.33
*  
0.21
0.75%
Get BAC Alerts
*Delayed - data as of Jun. 24, 2019 10:07 ET  -  Find a broker to begin trading BAC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    BAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:07 28.08 28.38 27.89 28.33 8,065,692
06/21/2019 28.19 28.55 28.08 28.12 69,444,000
06/20/2019 28.59 28.61 27.85 28.27 60,887,200
06/19/2019 28.7 28.965 28.3 28.32 61,953,470
06/18/2019 28.02 28.8 27.83 28.62 60,170,660
06/17/2019 28.01 28.22 27.79 27.93 33,410,070
06/14/2019 27.91 28.17 27.78 28.04 37,322,100
06/13/2019 27.97 28.16 27.81 27.94 33,404,150
06/12/2019 28.2 28.27 27.86 27.95 33,528,940
06/11/2019 28.38 28.7 28.14 28.24 38,691,760
06/10/2019 27.86 28.47 27.84 28.07 48,305,840
06/07/2019 27.75 27.79 27.42 27.53 51,317,200
06/06/2019 27.76 28.04 27.54 27.88 38,633,630
06/05/2019 27.84 28.01 27.46 27.91 44,874,390
06/04/2019 27.18 27.95 27.14 27.92 58,426,410
06/03/2019 26.59 26.99 26.4 26.68 50,109,940
05/31/2019 26.5 26.8653 26.48 26.6 68,304,180
05/30/2019 27.77 27.93 26.98 27.16 58,649,280
05/29/2019 27.53 27.85 27.38 27.75 49,818,900
05/28/2019 28.05 28.25 27.88 27.9 44,273,430
05/24/2019 27.93 28.26 27.86 28.18 35,524,410
05/23/2019 28.13 28.2 27.5 27.76 59,772,860
05/22/2019 28.51 28.63 28.35 28.49 29,177,630
05/21/2019 28.57 28.75 28.45 28.69 39,258,740
05/20/2019 28.4 28.52 28.235 28.4 41,717,560
05/17/2019 28.25 28.64 28.22 28.4 43,772,540
05/16/2019 28.46 28.83 28.425 28.59 42,791,460
05/15/2019 28.1 28.49 28.01 28.29 51,973,170
05/14/2019 28.36 28.99 28.21 28.62 52,216,080
05/13/2019 28.96 29 28.05 28.25 72,546,950
05/10/2019 29.46 29.71 29.19 29.58 59,649,940
05/09/2019 29.42 29.78 29.28 29.71 44,173,470
05/08/2019 29.73 30.11 29.665 29.8 39,903,370
05/07/2019 30.16 30.17 29.63 29.92 58,528,350
05/06/2019 30.11 30.61 30.07 30.47 39,882,040
05/03/2019 30.66 30.8 30.5 30.71 35,256,050
05/02/2019 30.26 30.56 30.15 30.5 40,634,130
05/01/2019 30.56 30.89 30.18 30.26 56,160,970
04/30/2019 30.8 30.88 30.41 30.58 47,742,930
04/29/2019 30.43 31.17 30.41 30.77 68,266,860
04/26/2019 30.17 30.39 30.05 30.35 40,611,210
04/25/2019 29.91 30.32 29.895 30.08 43,142,310
04/24/2019 29.95 30.17 29.85 30.02 40,063,210
04/23/2019 29.99 30.21 29.92 30.07 41,880,800
04/22/2019 29.93 30.1 29.78 30.05 34,748,720
04/18/2019 29.95 30.16 29.82 30.03 61,506,480
04/17/2019 29.83 30.12 29.46 30.03 94,809,870
04/16/2019 29.3 30.05 29 29.88 105,128,300
04/15/2019 30.1 30.14 29.6632 29.84 57,364,800
04/12/2019 29.56 30.22 29.56 30.17 99,480,560
04/11/2019 29.25 29.49 28.99 29.07 50,394,290
04/10/2019 28.9 29.15 28.75 29.07 42,617,590
04/09/2019 29 29.07 28.74 28.89 40,509,750
04/08/2019 28.89 29.2 28.87 29.17 35,265,590
04/05/2019 29.32 29.495 28.98 29.08 46,310,670
04/04/2019 28.85 29.31 28.84 29.15 53,657,740
04/03/2019 29.07 29.24 28.7 28.84 63,095,170
04/02/2019 28.47 28.87 28.35 28.87 66,492,680
04/01/2019 27.9 28.74 27.85 28.54 90,586,490
03/29/2019 27.55 27.68 27.3 27.59 83,419,980
03/28/2019 27.2 27.41 27.02 27.33 45,853,290
03/27/2019 27.09 27.37 26.945 27.03 57,587,450
03/26/2019 27.15 27.35 26.88 27.21 59,818,250
03/25/2019 26.91 27.38 26.61 26.84 65,490,350
03/22/2019 27.91 28.07 26.71 27.01 118,793,200
03/21/2019 28.45 28.6 28.04 28.18 77,199,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio