Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 36.08 36.14 35.65 35.74 23,700,352 -0.20(-0.56%)
Jan 30, 2006 36.16 36.64 35.76 35.94 18,330,740 -0.26(-0.71%)
Jan 27, 2006 36.28 36.45 36.05 36.20 15,160,998 -0.08(-0.22%)
Jan 26, 2006 36.36 36.49 36.10 36.28 22,831,714 +0.22(+0.61%)
Jan 25, 2006 35.68 36.08 35.68 36.06 18,726,632 +0.32(+0.88%)
Jan 24, 2006 35.62 36.10 35.59 35.75 16,707,319 +0.23(+0.64%)
Jan 23, 2006 35.15 35.87 35.14 35.52 29,032,344 -0.19(-0.52%)
Jan 20, 2006 36.48 36.48 35.69 35.71 31,140,884 -0.77(-2.10%)
Jan 19, 2006 36.66 37.07 36.24 36.48 18,048,454 -0.10(-0.27%)
Jan 18, 2006 36.62 36.89 36.30 36.57 13,503,298 -0.04(-0.11%)
Jan 17, 2006 36.69 36.83 36.36 36.61 18,075,556 -0.40(-1.07%)
Jan 13, 2006 37.03 37.17 36.91 37.01 13,354,420 +0.00(+0.00%)
Jan 12, 2006 37.35 37.36 36.94 37.01 13,051,963 -0.24(-0.65%)
Jan 11, 2006 37.22 37.37 36.97 37.25 18,247,824 -0.09(-0.24%)
Jan 10, 2006 37.49 37.58 37.07 37.34 19,348,626 -0.32(-0.84%)
Jan 09, 2006 37.75 37.95 37.46 37.66 19,330,062 +0.02(+0.06%)
Jan 06, 2006 37.82 37.91 37.45 37.63 15,592,904 -0.06(-0.15%)
Jan 05, 2006 37.64 37.84 37.43 37.69 18,527,016 +0.05(+0.13%)
Jan 04, 2006 37.98 38.17 37.53 37.64 21,976,320 -0.40(-1.06%)
Jan 03, 2006 37.91 38.12 37.29 38.04 20,168,008 +0.75(+2.02%)
Dec 30, 2005 37.19 37.46 37.10 37.29 17,942,766 -0.03(-0.09%)
Dec 29, 2005 37.45 37.64 37.30 37.32 8,661,253 -0.06(-0.17%)
Dec 28, 2005 37.78 37.83 37.39 37.39 9,959,073 -0.23(-0.62%)
Dec 27, 2005 37.64 38.18 37.62 37.62 11,366,417 -0.31(-0.81%)
Dec 23, 2005 37.98 38.02 37.87 37.93 8,072,921 +0.02(+0.04%)
Dec 22, 2005 37.80 37.97 37.61 37.91 14,923,017 +0.23(+0.60%)
Dec 21, 2005 37.87 37.98 37.50 37.69 17,292,434 -0.04(-0.11%)
Dec 20, 2005 37.76 37.86 37.65 37.73 14,771,169 +0.13(+0.34%)
Dec 19, 2005 37.72 37.80 37.43 37.60 15,632,877 -0.36(-0.94%)
Dec 16, 2005 37.73 38.18 37.85 37.95 23,043,708 +0.23(+0.62%)
Dec 15, 2005 37.81 37.82 37.48 37.72 12,944,419 -0.08(-0.21%)
Dec 14, 2005 37.67 37.97 37.57 37.80 18,711,782 +0.23(+0.60%)
Dec 13, 2005 36.86 37.74 36.85 37.57 17,301,838 +0.61(+1.66%)
Dec 12, 2005 37.10 37.23 36.86 36.96 12,773,142 -0.13(-0.35%)
Dec 09, 2005 36.99 37.34 36.85 37.09 10,947,382 +0.10(+0.26%)
Dec 08, 2005 37.04 37.19 36.81 36.99 13,578,293 -0.06(-0.17%)
Dec 07, 2005 37.37 37.44 36.70 37.06 14,325,156 -0.36(-0.97%)
Dec 06, 2005 37.54 37.76 37.28 37.42 15,943,750 -0.10(-0.26%)
Dec 05, 2005 37.29 37.61 37.00 37.52 14,622,540 +0.24(+0.65%)
Dec 02, 2005 37.07 37.32 36.98 37.28 11,412,207 +0.20(+0.54%)
Dec 01, 2005 37.17 37.38 37.01 37.07 16,815,358 -0.01(-0.02%)
Nov 30, 2005 37.52 37.57 37.04 37.08 17,956,008 -0.72(-1.90%)
Nov 29, 2005 37.74 37.95 37.72 37.80 15,145,034 +0.18(+0.47%)
Nov 28, 2005 37.97 38.10 37.59 37.62 18,460,064 -0.35(-0.91%)
Nov 25, 2005 37.86 38.02 37.78 37.97 6,349,506 +0.23(+0.60%)
Nov 23, 2005 37.25 37.98 37.13 37.74 21,475,606 +0.49(+1.32%)
Nov 22, 2005 36.93 37.29 36.86 37.25 20,429,750 +0.21(+0.57%)
Nov 21, 2005 36.85 37.11 36.77 37.04 17,603,058 +0.23(+0.61%)
Nov 18, 2005 37.15 37.15 36.56 36.81 16,590,742 +0.18(+0.49%)
Nov 17, 2005 36.36 36.68 36.27 36.64 13,158,516 +0.30(+0.82%)
Nov 16, 2005 36.69 36.75 36.28 36.34 14,788,619 -0.23(-0.62%)
Nov 15, 2005 36.83 36.90 36.43 36.56 14,121,331 -0.30(-0.81%)
Nov 14, 2005 36.61 36.95 36.53 36.86 12,163,153 +0.13(+0.35%)
Nov 11, 2005 36.56 36.85 36.46 36.73 14,666,101 +0.13(+0.35%)
Nov 10, 2005 36.06 36.70 36.01 36.60 17,313,348 +0.61(+1.71%)
Nov 09, 2005 35.88 36.20 35.88 35.99 11,537,199 +0.12(+0.34%)
Nov 08, 2005 35.87 35.96 35.76 35.87 9,625,306 -0.06(-0.16%)
Nov 07, 2005 35.88 35.94 35.69 35.93 11,917,870 +0.19(+0.52%)
Nov 04, 2005 35.68 35.86 35.59 35.74 14,833,047 +0.18(+0.50%)
Nov 03, 2005 35.76 35.82 35.31 35.56 17,773,470 -0.06(-0.16%)
Nov 02, 2005 35.38 35.67 35.27 35.62 14,598,655 +0.37(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.