Historical Data for Bank of America Corporation (BAC)

$ 28.76   0.60 (+2.13%) Volume: 23.46m 12:35 PM EST Dec 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/01/20 28.74 29.04 28.67 28.76 23.46m 0.60 2.13% 28.76 677.4m 73,636
11/30/20 28.72 28.86 28.10 28.16 63.5m -0.83 -2.86% 28.16 1.8b 166,839
11/27/20 28.97 29.10 28.811 28.99 25.97m -0.04 -0.14% 28.99 752.15m 86,235
11/25/20 28.71 29.04 28.4801 29.03 57.2m 0.05 0.17% 29.03 1.65b 144,574
11/24/20 27.93 28.99 27.92 28.98 80.27m 1.59 5.81% 28.98 2.29b 204,745
11/23/20 27.11 27.52 27.06 27.39 45.28m 0.58 2.16% 27.39 1.24b 128,006
11/20/20 26.74 26.9459 26.63 26.81 40.51m -0.17 -0.63% 26.81 1.08b 112,601
11/19/20 26.93 27.01 26.65 26.98 46.3m 0.00 0.00% 26.98 1.24b 123,569
11/18/20 27.63 27.93 26.96 26.98 54.34m -0.57 -2.07% 26.98 1.49b 142,411
11/17/20 27.25 27.60 27.01 27.55 46.36m -0.03 -0.11% 27.55 1.27b 120,155
11/16/20 27.86 28.00 27.18 27.58 57.36m 0.58 2.15% 27.58 1.58b 144,805
11/13/20 26.88 27.21 26.755 27.00 52.42m 0.31 1.16% 27.00 1.42b 145,646
11/12/20 26.84 26.90 26.31 26.69 67.91m -0.65 -2.38% 26.69 1.8b 175,552
11/11/20 27.75 27.77 27.12 27.34 48.32m -0.32 -1.16% 27.34 1.32b 139,204
11/10/20 27.485 27.76 27.18 27.66 77.61m -0.10 -0.36% 27.66 2.14b 240,215
11/09/20 26.6003 28.27 26.30 27.76 178.2m 3.45 14.19% 27.76 4.87b 530,357
11/06/20 24.93 24.96 24.23 24.31 55.42m -0.30 -1.22% 24.31 1.36b 134,065
11/05/20 23.90 24.7879 23.855 24.61 74.65m 0.93 3.93% 24.61 1.83b 192,379
11/04/20 23.89 24.14 23.265 23.68 88.63m -1.01 -4.09% 23.68 2.11b 255,661
11/03/20 24.58 24.94 24.51 24.69 64.87m 0.61 2.53% 24.69 1.61b 168,979
11/02/20 23.89 24.26 23.47 24.08 59.7m 0.38 1.60% 24.08 1.43b 174,552