Bank of America Stock Price History, BAC Historical Prices

Add to My Stocks
$29.53 $0.51 (1.7%) BAC stock closing price Apr 18, 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
2018-04-18 30.03 30.22 29.5 29.53 79,743,217 19.05 3.02
2018-04-17 30.17 30.37 29.88 30.04 83,475,898 19.38 3.07
2018-04-16 30.08 30.37 29.47 29.93 110,588,918 19.31 3.13
2018-04-13 31.13 31.17 29.56 29.8 99,254,533 19.23 3.11
2018-04-12 30.22 30.8 30.17 30.65 57,989,106 19.77 3.2
2018-04-11 30.15 30.24 29.89 29.9 62,211,487 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 79,683,668 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 66,640,759 19.28 3.12
2018-04-03 29.54 29.65 29.1 29.59 69,698,726 19.09 3.09
2018-04-02 29.8 30.06 28.75 29.31 86,644,166 18.91 3.06
2018-03-29 29.57 30.14 29.31 29.99 65,678,285 19.35 3.13
2018-03-28 29.79 29.96 29.01 29.39 79,396,116 18.96 3.07
2018-03-27 30.65 30.67 29.21 29.52 85,821,839 19.05 3.08
2018-03-26 29.89 30.56 29.65 30.44 83,297,045 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
2018-03-12 32.69 33.05 32.64 32.84 60,322,844 21.19 3.43
2018-03-09 32.47 32.73 32.4 32.72 73,893,672 21.11 3.42
2018-03-08 32.19 32.27 31.81 32.2 53,139,848 20.77 3.36
2018-03-07 31.7 32.23 31.58 32.18 52,763,868 20.76 3.36
2018-03-06 32.3 32.32 31.95 32.11 50,832,604 20.72 3.35
2018-03-05 31.35 32.36 31.17 32.13 70,543,120 20.73 3.36
2018-03-02 31.12 31.69 30.63 31.63 82,724,712 20.41 3.3
2018-03-01 32.07 32.35 31.36 31.48 90,547,120 20.31 3.29
2018-02-28 32.49 32.77 32.09 32.1 72,043,992 20.71 3.35
2018-02-27 32.32 32.85 32.32 32.33 69,235,528 20.86 3.38
2018-02-26 32.17 32.44 32.05 32.42 61,796,256 20.92 3.39
2018-02-23 31.8 32.06 31.76 32.03 53,626,264 20.67 3.34
2018-02-22 31.99 32.14 31.59 31.69 64,749,716 20.45 3.31
2018-02-21 31.8 32.37 31.77 31.87 72,210,256 20.56 3.33
2018-02-20 31.96 32.16 31.75 31.93 58,573,928 20.6 3.33
2018-02-19 0 0 0 31.97 0 - -
2018-02-16 32 32.26 31.92 31.97 62,114,628 20.63 3.34
2018-02-15 32.39 32.47 31.87 32.21 68,117,400 20.78 3.36
2018-02-14 31.17 32.03 31.06 32 97,251,512 20.65 3.34
2018-02-13 31.04 31.4 30.76 31.18 76,727,352 20.12 3.26
2018-02-12 30.62 31.44 30.54 31.12 95,055,136 20.08 3.25
2018-02-09 30.17 30.61 29.13 30.33 143,045,680 19.57 3.17
2018-02-08 31.31 31.38 29.73 29.74 128,981,328 19.19 3.11
2018-02-07 31.12 31.74 30.86 31.25 101,180,512 20.16 3.26
2018-02-06 29.41 31.29 29.3 31.2 165,878,400 20.13 3.26
2018-02-05 31.12 31.98 29.15 30.26 155,908,256 19.52 3.16
2018-02-02 32.44 32.67 31.86 31.95 96,910,672 20.61 3.34
2018-02-01 32 32.5 31.96 32.5 62,367,448 20.97 3.39
2018-01-31 32.05 32.29 31.95 32 65,734,120 20.65 3.34
2018-01-30 31.95 32.2 31.85 31.88 60,555,756 20.57 3.33
2018-01-29 32.25 32.45 32.18 32.28 59,126,456 20.83 3.37
2018-01-26 32.11 32.2 31.95 32.2 52,685,476 20.77 3.36
2018-01-25 32.24 32.25 31.93 32.09 62,265,824 20.7 3.35
2018-01-24 32.01 32.21 31.82 32.09 81,585,016 20.7 3.35
2018-01-23 31.86 32.13 31.79 31.92 56,531,380 20.59 3.33
2018-01-22 31.67 31.94 31.58 31.94 53,848,820 20.61 3.34
2018-01-19 31.58 31.74 31.46 31.72 66,470,524 20.47 3.31
2018-01-18 31.33 31.71 31.21 31.48 76,463,848 20.31 3.29
2018-01-17 31 31.29 30.34 31.18 124,382,904 17.82 3.22
2018-01-16 31.74 31.79 31.03 31.24 104,467,920 17.85 3.22
2018-01-15 0 0 0 31.19 0 - -
2018-01-12 30.88 31.2 30.77 31.19 66,336,692 17.82 3.22
2018-01-11 30.66 30.69 30.45 30.66 59,318,308 17.52 3.17
2018-01-10 30.37 30.73 30.31 30.55 63,532,812 17.46 3.15
2018-01-09 30.2 30.54 30.13 30.27 69,479,056 17.3 3.12
2018-01-08 30.23 30.27 30.05 30.12 42,914,840 17.21 3.11
2018-01-05 30.37 30.42 30.05 30.33 56,445,188 17.33 3.13
2018-01-04 29.97 30.44 29.88 30.19 76,512,448 17.25 3.12
2018-01-03 29.9 29.94 29.69 29.8 57,865,728 17.03 3.08
2018-01-02 29.75 29.9 29.61 29.9 57,121,604 17.09 3.09
2018-01-01 0 0 0 29.52 0 - -
2017-12-29 29.85 29.88 29.52 29.52 40,672,012 16.87 3.05
2017-12-28 29.73 29.82 29.66 29.8 37,914,948 17.03 3.08
2017-12-27 29.66 29.73 29.6 29.73 35,111,836 16.99 3.07
2017-12-26 29.74 29.94 29.58 29.78 42,371,184 17.02 3.07
2017-12-25 0 0 0 29.88 0 - -
2017-12-22 29.98 30.03 29.62 29.88 54,179,076 17.07 3.08
2017-12-21 29.59 29.98 29.58 29.82 72,953,160 17.04 3.08
2017-12-20 29.76 29.84 29.45 29.48 81,271,224 16.85 3.04
2017-12-19 29.6 29.64 29.37 29.45 67,984,136 16.83 3.04
2017-12-18 29.32 29.5 29.27 29.48 70,548,608 16.85 3.04
2017-12-15 28.92 29.18 28.74 29.04 129,859,352 16.59 3
2017-12-14 29.06 29.18 28.71 28.73 60,615,824 16.42 2.97
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 Price18.44

Bank of America Historical PE ratio: Past 5 years

Max PE Ratio43.87Feb 12,2015
Min PE Ratio8.15Feb 11,2016
Avg PE Ratio20.16

Bank of America Historical PS ratio: Past 5 years

Max PS Ratio3.43Mar 12,2018
Min PS Ratio1.23Feb 11,2016
Avg PS Ratio1.99

BAC Industry Peers

Company Price Change (%)
Jp Morgan Chase (JPM)109.320.89 (0.81%)
Wells Fargo (WFC)50.390.18 (0.36%)
Bb&t Corp (BBT)50.630.46 (0.9%)
U.s. Bancorp (USB)501.02 (2%)
Capitalsouth (CAPB)0.030 (0%)
Capitalsouth (CAPB)0.030 (0%)
Guaranty Banchares (GNTY)33.990.31 (0.92%)

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 $29.53 and 79,743,217 shares of BAC were traded on Apr 18, 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.