Bank of America Stock Price History, BAC Historical Prices

Add to My Stocks
$29.67 $0.46 (1.53%) BAC stock closing price Jul 19, 2018 (Closing)

View and download Bank of America stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bank of America P/E ratio data for the stock. The Bank of America stock price history chart shows that the stock price reached a high of $32.84 on Mar 12, 2018, and a low of $11.16 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-18 29.92 30.29 29.84 30.13 59,109,223 17.12 3.03
2018-07-17 29.89 30.2 29.58 30.01 87,778,861 17.05 3.02
2018-07-12 28.9 28.97 28.66 28.77 51,700,696 16.35 2.9
2018-07-11 28.67 28.91 28.62 28.68 50,218,921 16.3 2.89
2018-07-10 29.22 29.33 28.75 28.83 58,858,393 16.38 2.9
2018-07-09 28.23 29.09 28.22 29.05 61,758,903 16.51 2.93
2018-07-06 27.81 28.15 27.63 28.03 40,275,280 15.93 2.82
2018-07-05 27.95 28.08 27.81 27.92 44,506,827 15.86 2.81
2018-07-03 28.33 28.43 27.74 27.78 40,599,019 15.78 2.8
2018-07-02 28.08 28.28 27.83 28.28 52,534,348 16.07 2.85
2018-06-29 29.09 29.17 28.18 28.19 102,438,345 16.02 2.84
2018-06-28 28.4 28.84 28.3 28.67 71,292,115 16.29 2.89
2018-06-27 28.51 28.85 28.24 28.24 61,764,440 16.05 2.84
2018-06-26 28.52 28.67 28.01 28.54 56,369,344 16.22 2.87
2018-06-25 28.86 28.91 28.26 28.48 73,616,371 16.18 2.87
2018-06-22 29.46 29.52 28.99 28.99 77,337,208 16.47 2.92
2018-06-21 29.21 29.45 29 29.29 68,322,600 16.64 2.95
2018-06-20 29.42 29.5 29.18 29.24 52,256,492 16.61 2.95
2018-06-19 29.04 29.37 28.95 29.26 65,466,248 16.63 2.95
2018-06-18 28.94 29.5 28.81 29.4 52,644,116 16.71 2.96
2018-06-15 29.25 29.41 28.87 29.28 105,067,328 16.64 2.95
2018-06-14 30.04 30.05 29.38 29.5 77,863,248 16.76 2.97
2018-06-13 29.98 30.36 29.7 29.84 68,900,240 16.96 3.01
2018-06-12 30.17 30.27 29.75 29.9 49,644,580 16.99 3.01
2018-06-11 30.13 30.41 30.06 30.06 46,732,804 17.08 3.03
2018-06-08 30.01 30.05 29.81 30.01 49,567,968 17.05 3.02
2018-06-07 30.2 30.31 29.89 30.09 68,402,664 17.1 3.03
2018-06-06 29.29 30.05 29.28 30.04 74,995,768 17.07 3.03
2018-06-05 29.31 29.34 29.06 29.12 47,690,804 16.55 2.93
2018-06-04 29.55 29.59 29.33 29.4 43,777,000 16.71 2.96
2018-06-01 29.49 29.66 29.31 29.4 64,796,588 16.71 2.96
2018-05-31 29.2 29.26 28.83 29.04 97,509,304 16.5 2.93
2018-05-30 29.29 29.6 29.16 29.49 79,435,288 16.76 2.97
2018-05-29 29.76 29.8 28.7 28.96 135,895,024 16.46 2.92
2018-05-28 0 0 0 30.16 0 - -
2018-05-25 30.01 30.19 29.88 30.16 44,166,744 17.14 3.04
2018-05-24 30.4 30.41 29.83 30.21 62,146,184 17.17 3.04
2018-05-23 30.71 30.76 30.08 30.44 73,893,112 17.3 3.07
2018-05-22 30.6 31.14 30.54 30.89 61,103,044 17.55 3.11
2018-05-21 30.52 30.68 30.48 30.55 34,983,268 17.36 3.08
2018-05-18 30.77 30.79 30.23 30.26 58,641,740 17.19 3.05
2018-05-17 31.04 31.08 30.67 30.81 45,981,500 17.51 3.1
2018-05-16 31.18 31.25 31.02 31.06 43,590,052 17.65 3.13
2018-05-15 30.92 31.36 30.85 31.22 64,433,548 17.74 3.14
2018-05-14 31.04 31.23 31.03 31.12 41,791,620 17.68 3.13
2018-05-11 30.91 31.03 30.81 30.92 42,024,768 17.57 3.11
2018-05-10 30.61 31.07 30.42 30.89 54,773,216 17.55 3.11
2018-05-09 30.1 30.79 30.08 30.72 72,266,528 17.46 3.09
2018-05-08 29.77 30.13 29.67 29.93 65,119,832 17.01 3.01
2018-05-07 29.44 29.79 29.33 29.64 46,765,220 16.84 2.99
2018-05-04 28.99 29.42 28.82 29.3 58,281,856 16.65 2.95
2018-05-03 29.51 29.52 28.43 29.2 110,672,744 16.59 2.94
2018-05-02 29.95 30.07 29.56 29.58 68,234,560 16.81 2.98
2018-05-01 29.92 29.96 29.62 29.95 52,871,712 17.02 3.02
2018-04-30 30.27 30.43 29.92 29.92 55,153,948 17 3.01
2018-04-27 29.99 30.21 29.97 30.15 47,410,244 17.13 3.04
2018-04-26 30.04 30.28 29.99 30.07 45,936,712 17.09 3.03
2018-04-25 30.09 30.34 29.8 30.14 65,893,480 17.13 3.04
2018-04-24 30.46 30.86 30 30.19 81,486,784 17.15 3.04
2018-04-23 30.27 30.4 30.12 30.32 50,671,680 17.23 3.05
2018-04-20 30.26 30.53 30.13 30.26 65,552,916 17.19 3.05
2018-04-19 29.55 30.24 29.54 30.18 80,902,616 17.15 3.04
2018-04-18 30.03 30.22 29.5 29.53 79,743,216 16.78 2.97
2018-04-17 30.17 30.37 29.88 30.04 83,475,896 17.07 3.03
2018-04-16 30.08 30.37 29.47 29.93 110,588,920 19.31 3.13
2018-04-13 31.13 31.17 29.56 29.8 99,254,536 19.23 3.11
2018-04-12 30.22 30.8 30.17 30.65 57,989,108 19.77 3.2
2018-04-11 30.15 30.24 29.89 29.9 62,211,488 19.29 3.12
2018-04-10 30.48 30.58 30.23 30.48 60,686,336 19.67 3.18
2018-04-09 29.82 30.63 29.76 29.87 65,917,536 19.27 3.12
2018-04-06 30.01 30.29 29.37 29.63 79,683,672 19.12 3.09
2018-04-05 30.18 30.55 30.12 30.32 55,765,512 19.56 3.17
2018-04-04 29 29.97 28.95 29.88 66,640,760 19.28 3.12
2018-04-03 29.54 29.65 29.1 29.59 69,698,728 19.09 3.09
2018-04-02 29.8 30.06 28.75 29.31 86,644,168 18.91 3.06
2018-03-30 0 0 0 29.99 0 - -
2018-03-29 29.57 30.14 29.31 29.99 65,678,284 19.35 3.13
2018-03-28 29.79 29.96 29.01 29.39 79,396,120 18.96 3.07
2018-03-27 30.65 30.67 29.21 29.52 85,821,840 19.05 3.08
2018-03-26 29.89 30.56 29.65 30.44 83,297,048 19.64 3.18
2018-03-23 30.69 30.82 29.05 29.17 115,736,056 18.82 3.05
2018-03-22 31.44 31.49 30.42 30.55 110,271,920 19.71 3.19
2018-03-21 32 32.45 31.68 31.87 64,546,308 20.56 3.33
2018-03-20 32.06 32.2 31.88 31.98 44,784,464 20.63 3.34
2018-03-19 32.13 32.22 31.68 31.98 57,363,196 20.63 3.34
2018-03-16 32.11 32.57 32.08 32.17 83,446,952 20.76 3.36
2018-03-15 32.29 32.34 31.93 32.1 41,964,200 20.71 3.35
2018-03-14 32.55 32.55 31.93 32.14 58,011,352 20.74 3.36
2018-03-13 32.97 32.99 32.3 32.36 63,347,504 20.88 3.38
Get more Data

Bank of America Stock History Chart

View BAC PE ratio, PS ratio stocks charts and compare with peers.
BAC Chart
Note: Compare Bank of America stock price history with the index and industry peers.

Bank of America Stock Price History: Past 5 years

Max Stock Price32.84Mar 12,2018
Min Stock Price11.16Feb 11,2016
Avg Stock Price19.27

Bank of America Historical PE ratio: Past 5 years

Max PE Ratio43.87Feb 12,2015
Min PE Ratio8.15Feb 11,2016
Avg PE Ratio19.62

Bank of America Historical PS ratio: Past 5 years

Max PS Ratio3.43Mar 12,2018
Min PS Ratio1.23Feb 11,2016
Avg PS Ratio2.07

BAC Industry Peers

Company Price Change (%)
Jp Morgan Chase (JPM)111.531.03 (0.93%)
Wells Fargo (WFC)56.570.01 (0.02%)
Bb&t Corp (BBT)52.980.98 (1.88%)
U.s. Bancorp (USB)50.720.58 (1.13%)
Capitalsouth (CAPB)0.030 (0%)
Capitalsouth (CAPB)0.030 (0%)
Guaranty Banchares (GNTY)32.730.1 (0.3%)

Bank of America share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bank of America stock analysis. Bank of America stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $29.67 and 59,260,578 shares of BAC were traded on Jul 19, 2018. The company's P/S ratio was at a high of 3.43 on Mar 12, 2018 according to our Bank of America stock history data.