Bank of America (NY: BAC )

40.66 +1.05 (+2.64%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.47 41.59 41.24 41.27 15,380,124 -0.04(-0.09%)
Oct 30, 2006 41.06 41.42 41.05 41.31 9,752,724 +0.17(+0.41%)
Oct 27, 2006 41.39 41.41 41.07 41.14 12,006,164 -0.37(-0.89%)
Oct 26, 2006 41.36 41.51 41.13 41.51 12,989,360 +0.14(+0.33%)
Oct 25, 2006 41.02 41.44 41.02 41.37 15,114,222 +0.44(+1.07%)
Oct 24, 2006 40.95 41.06 40.69 40.93 18,615,454 -0.18(-0.43%)
Oct 23, 2006 40.82 41.34 40.78 41.11 19,536,384 +0.03(+0.07%)
Oct 20, 2006 40.85 41.12 40.41 41.08 21,611,122 +0.28(+0.68%)
Oct 19, 2006 41.15 41.15 40.47 40.80 21,002,302 -0.42(-1.02%)
Oct 18, 2006 41.31 41.32 40.86 41.22 16,209,287 +0.10(+0.24%)
Oct 17, 2006 40.85 41.23 40.54 41.12 13,143,523 -0.02(-0.06%)
Oct 16, 2006 41.60 41.64 41.15 41.15 11,270,856 -0.52(-1.25%)
Oct 13, 2006 41.52 41.74 41.28 41.67 10,379,426 +0.10(+0.24%)
Oct 12, 2006 41.64 41.80 41.48 41.57 12,304,308 +0.17(+0.41%)
Oct 11, 2006 41.54 41.54 41.10 41.40 16,297,399 -0.45(-1.08%)
Oct 10, 2006 41.79 41.87 41.58 41.85 13,877,003 +0.09(+0.22%)
Oct 09, 2006 41.43 41.78 41.41 41.76 7,683,339 +0.21(+0.50%)
Oct 06, 2006 41.64 41.73 41.45 41.55 11,707,628 -0.21(-0.51%)
Oct 05, 2006 41.80 42.03 41.57 41.77 11,296,310 -0.23(-0.55%)
Oct 04, 2006 41.59 42.02 41.48 42.00 16,410,051 +0.31(+0.75%)
Oct 03, 2006 41.08 41.80 41.04 41.68 17,741,386 +0.61(+1.47%)
Oct 02, 2006 41.01 41.12 40.83 41.08 9,631,717 +0.04(+0.09%)
Sep 29, 2006 41.05 41.37 40.93 41.04 13,969,162 +0.04(+0.09%)
Sep 28, 2006 40.85 41.25 40.62 41.00 15,954,873 +0.21(+0.53%)
Sep 27, 2006 40.83 41.15 40.70 40.79 14,876,647 -0.18(-0.45%)
Sep 26, 2006 40.58 40.98 40.40 40.97 18,465,076 +0.39(+0.96%)
Sep 25, 2006 40.39 40.74 40.24 40.58 17,029,836 +0.41(+1.03%)
Sep 22, 2006 40.06 40.39 39.97 40.17 15,039,686 +0.15(+0.36%)
Sep 21, 2006 40.32 40.36 39.92 40.02 12,748,521 -0.19(-0.48%)
Sep 20, 2006 39.97 40.33 39.94 40.21 17,790,728 +0.35(+0.88%)
Sep 19, 2006 39.74 39.90 39.46 39.86 18,646,522 +0.19(+0.48%)
Sep 18, 2006 39.51 39.78 39.27 39.67 14,697,943 +0.25(+0.64%)
Sep 15, 2006 39.84 39.84 39.41 39.41 20,681,576 -0.37(-0.92%)
Sep 14, 2006 39.53 39.82 39.50 39.78 10,822,073 +0.02(+0.06%)
Sep 13, 2006 39.61 39.80 39.44 39.76 11,728,906 +0.15(+0.39%)
Sep 12, 2006 39.29 39.72 39.29 39.61 18,135,474 +0.40(+1.02%)
Sep 11, 2006 39.15 39.30 38.92 39.21 17,919,960 -0.37(-0.93%)
Sep 08, 2006 39.38 39.69 39.22 39.58 13,161,537 +0.11(+0.29%)
Sep 07, 2006 39.56 39.74 39.40 39.46 12,366,182 -0.11(-0.27%)
Sep 06, 2006 39.64 39.77 39.39 39.57 13,501,060 -0.08(-0.19%)
Sep 05, 2006 39.54 39.75 39.45 39.64 11,738,827 +0.07(+0.17%)
Sep 01, 2006 39.71 39.71 39.30 39.58 12,760,269 +0.15(+0.37%)
Aug 31, 2006 39.70 39.76 39.43 39.43 13,749,470 -0.18(-0.44%)
Aug 30, 2006 39.73 39.87 39.55 39.61 16,137,101 -0.45(-1.13%)
Aug 29, 2006 40.04 40.13 39.83 40.06 20,982,852 +0.08(+0.19%)
Aug 28, 2006 39.90 40.11 39.88 39.98 10,635,929 +0.05(+0.12%)
Aug 25, 2006 39.98 40.05 39.73 39.94 14,871,164 -0.29(-0.72%)
Aug 24, 2006 40.21 40.38 40.13 40.23 12,294,648 +0.02(+0.04%)
Aug 23, 2006 40.21 40.33 40.07 40.21 9,889,264 -0.01(-0.02%)
Aug 22, 2006 40.20 40.38 40.09 40.22 9,795,670 +0.03(+0.08%)
Aug 21, 2006 40.11 40.34 40.11 40.19 9,495,699 -0.02(-0.06%)
Aug 18, 2006 40.01 40.22 39.88 40.21 11,729,428 +0.27(+0.67%)
Aug 17, 2006 39.89 40.14 39.78 39.94 12,561,333 -0.12(-0.31%)
Aug 16, 2006 40.20 40.20 39.76 40.07 12,249,613 +0.11(+0.29%)
Aug 15, 2006 39.68 39.99 39.55 39.95 16,183,702 +0.78(+1.99%)
Aug 14, 2006 39.53 39.74 39.09 39.17 10,763,593 -0.21(-0.53%)
Aug 11, 2006 39.32 39.46 38.84 39.38 15,326,473 -0.09(-0.23%)
Aug 10, 2006 39.31 39.57 39.12 39.47 14,119,017 -0.02(-0.04%)
Aug 09, 2006 40.03 40.27 39.34 39.48 16,202,891 -0.40(-1.00%)
Aug 08, 2006 40.10 40.36 39.80 39.88 16,929,322 -0.08(-0.19%)
Aug 07, 2006 39.99 40.11 39.91 39.96 12,875,794 -0.12(-0.31%)
Aug 04, 2006 40.22 40.41 39.94 40.08 25,936,296 +0.27(+0.67%)
Aug 03, 2006 39.74 40.10 39.65 39.81 14,821,691 +0.01(+0.02%)
Aug 02, 2006 39.58 39.81 39.47 39.81 12,676,726 +0.33(+0.83%)
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.