Historical Data for Bank of America Corporation (BAC)

$ 30.35   0.09 (+0.30%) Volume: 48.88m 6:30 PM EDT Oct 18, 2019
After Hours:  $ 30.35 0.00 (0.00%) Volume: 1.94m 7:58 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 30.13 30.49 30.10 30.35 48.87m 0.09 0.30% 30.35 1.48b 123,263
10/17/19 30.30 30.54 30.00 30.26 55.62m 0.09 0.30% 30.26 1.68b 140,962
10/16/19 30.37 30.72 30.15 30.17 87.42m 0.44 1.48% 30.17 2.65b 230,742
10/15/19 29.34 30.24 29.11 29.73 78.87m 0.59 2.02% 29.73 2.35b 211,746
10/14/19 28.74 29.16 28.73 29.14 36.38m 0.23 0.80% 29.14 1.06b 93,017
10/11/19 28.99 29.34 28.86 28.91 70.56m 0.46 1.62% 28.91 2.05b 170,703
10/10/19 28.04 28.75 28.04 28.45 48.78m 0.56 2.01% 28.45 1.39b 133,726
10/09/19 27.83 28.07 27.75 27.89 37.62m 0.26 0.94% 27.89 1.05b 99,352
10/08/19 27.87 27.915 27.46 27.63 58.44m -0.68 -2.40% 27.63 1.62b 156,897
10/07/19 28.33 28.62 28.18 28.31 36.8m -0.06 -0.21% 28.31 1.04b 104,182
10/04/19 27.85 28.395 27.84 28.37 42.84m 0.56 2.01% 28.37 1.21b 113,598
10/03/19 27.76 27.88 27.16 27.81 53.67m -0.03 -0.11% 27.81 1.48b 147,854
10/02/19 28.20 28.30 27.81 27.84 52.76m -0.60 -2.11% 27.84 1.48b 155,169
10/01/19 29.44 29.51 28.41 28.44 49.77m -0.73 -2.50% 28.44 1.43b 154,139
09/30/19 29.49 29.52 29.075 29.17 39.23m -0.18 -0.61% 29.17 1.15b 101,588
09/27/19 29.41 29.71 29.21 29.35 41.34m 0.22 0.76% 29.35 1.22b 106,873
09/26/19 29.21 29.33 29.05 29.13 33.24m -0.12 -0.41% 29.13 970.26m 93,879
09/25/19 28.78 29.405 28.78 29.25 45.86m 0.31 1.07% 29.25 1.34b 121,808
09/24/19 29.60 29.64 28.74 28.94 65.03m -0.58 -1.96% 28.94 1.89b 166,624
09/23/19 29.31 29.62 29.17 29.52 52.19m -0.07 -0.24% 29.52 1.54b 110,478
09/20/19 29.97 30.13 29.57 29.59 167.74m -0.23 -0.77% 29.59 4.99b 168,484