Historical Data for Bank of America Corporation (BAC)

$ 24.12   -0.74 (-2.98%) Volume: 113.92m 6:30 PM EDT May 29, 2020
After Hours:  $ 24.34   0.22 (+0.91%) Volume: 13.54m 7:59 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 24.42 24.91 24.06 24.12 113.81m -0.74 -2.98% 24.12 2.77b 238,745
05/28/20 26.08 26.14 24.79 24.86 84.33m -1.12 -4.31% 24.86 2.13b 253,127
05/27/20 26.07 26.17 24.97 25.98 117.47m 1.70 7.00% 25.98 3.01b 339,327
05/26/20 23.75 24.60 23.67 24.28 119.38m 1.62 7.15% 24.28 2.88b 301,350
05/22/20 22.93 22.9502 22.46 22.66 48.08m -0.24 -1.05% 22.66 1.09b 140,616
05/21/20 22.81 23.27 22.78 22.90 57.63m -0.01 -0.04% 22.90 1.32b 165,565
05/20/20 22.68 23.00 22.64 22.91 59.67m 0.70 3.15% 22.91 1.37b 163,288
05/19/20 22.66 23.00 22.185 22.21 62.05m -0.72 -3.14% 22.21 1.4b 200,710
05/18/20 22.42 23.06 22.07 22.93 86.58m 1.49 6.95% 22.93 1.96b 242,478
05/15/20 21.40 21.6979 21.225 21.44 62.45m -0.27 -1.24% 21.44 1.34b 178,540
05/14/20 20.29 21.79 20.10 21.71 88.13m 0.84 4.02% 21.71 1.87b 308,971
05/13/20 21.66 21.75 20.72 20.87 111.93m -1.00 -4.57% 20.87 2.35b 337,769
05/12/20 22.71 22.82 21.85 21.87 69.28m -0.71 -3.14% 21.87 1.54b 215,072
05/11/20 23.11 23.12 22.56 22.58 68.69m -0.99 -4.20% 22.58 1.56b 202,258
05/08/20 23.47 23.62 23.25 23.57 45.18m 0.73 3.20% 23.57 1.06b 153,583
05/07/20 22.66 23.37 22.61 22.84 51.82m 0.49 2.19% 22.84 1.19b 177,886
05/06/20 23.00 23.08 22.23 22.35 53.74m -0.31 -1.37% 22.35 1.21b 173,025
05/05/20 23.48 23.515 22.62 22.66 45.63m -0.27 -1.18% 22.66 1.05b 154,410
05/04/20 22.70 22.99 22.43 22.93 45.81m -0.15 -0.65% 22.93 1.04b 154,010
05/01/20 23.38 23.46 22.8128 23.08 51.67m -0.97 -4.03% 23.08 1.19b 169,205
04/30/20 24.21 24.38 23.85 24.05 55.11m -0.73 -2.95% 24.05 1.33b 177,432