Bank of America (NY: BAC )

40.22 +0.60 (+1.51%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.37 15.42 15.33 15.40 10,534,503 -0.01(-0.09%)
Dec 30, 2003 15.32 15.42 15.32 15.42 9,066,236 +0.04(+0.25%)
Dec 29, 2003 15.24 15.38 15.25 15.38 11,487,153 +0.14(+0.89%)
Dec 26, 2003 15.15 15.25 15.13 15.24 5,188,538 +0.07(+0.43%)
Dec 24, 2003 15.18 15.24 15.16 15.18 4,171,403 -0.01(-0.08%)
Dec 23, 2003 15.14 15.21 15.08 15.19 13,033,742 +0.05(+0.32%)
Dec 22, 2003 15.08 15.19 15.06 15.14 11,767,805 +0.01(+0.08%)
Dec 19, 2003 15.11 15.20 15.06 15.13 22,928,358 +0.02(+0.13%)
Dec 18, 2003 14.90 15.11 14.86 15.11 19,496,310 +0.20(+1.31%)
Dec 17, 2003 14.84 14.92 14.83 14.92 11,936,980 +0.07(+0.49%)
Dec 16, 2003 14.61 14.90 14.60 14.84 18,221,498 +0.21(+1.40%)
Dec 15, 2003 14.69 14.77 14.60 14.64 22,364,182 +0.11(+0.76%)
Dec 12, 2003 14.54 14.59 14.52 14.53 13,270,534 -0.01(-0.05%)
Dec 11, 2003 14.50 14.55 14.47 14.53 16,044,420 +0.06(+0.40%)
Dec 10, 2003 14.43 14.64 14.42 14.48 13,324,315 +0.03(+0.24%)
Dec 09, 2003 14.59 14.59 14.40 14.44 17,618,682 -0.11(-0.78%)
Dec 08, 2003 14.39 14.56 14.36 14.56 17,381,108 +0.17(+1.19%)
Dec 05, 2003 14.43 14.51 14.38 14.38 12,848,381 -0.07(-0.49%)
Dec 04, 2003 14.45 14.47 14.40 14.46 18,633,990 +0.01(+0.04%)
Dec 03, 2003 14.54 14.56 14.43 14.45 21,246,534 -0.22(-1.51%)
Dec 02, 2003 14.64 14.71 14.61 14.67 23,427,006 +0.05(+0.34%)
Dec 01, 2003 14.30 14.62 14.30 14.62 19,023,248 +0.18(+1.22%)
Nov 28, 2003 14.18 14.51 14.18 14.45 7,026,483 -0.01(-0.05%)
Nov 26, 2003 14.38 14.46 14.23 14.45 16,478,844 +0.08(+0.56%)
Nov 25, 2003 14.36 14.42 14.29 14.37 14,133,637 +0.03(+0.20%)
Nov 24, 2003 14.26 14.36 14.23 14.34 16,597,892 +0.11(+0.74%)
Nov 21, 2003 14.17 14.24 14.12 14.24 16,268,681 +0.07(+0.47%)
Nov 20, 2003 14.18 14.32 14.13 14.17 15,216,040 -0.07(-0.50%)
Nov 19, 2003 14.16 14.29 14.16 14.24 15,475,806 +0.08(+0.57%)
Nov 18, 2003 14.31 14.31 14.14 14.16 17,211,932 -0.12(-0.83%)
Nov 17, 2003 14.25 14.32 14.21 14.28 16,845,128 -0.03(-0.20%)
Nov 14, 2003 14.42 14.45 14.27 14.31 16,983,234 -0.13(-0.92%)
Nov 13, 2003 14.48 14.52 14.40 14.44 15,046,343 -0.08(-0.53%)
Nov 12, 2003 14.40 14.57 14.39 14.52 14,944,787 +0.06(+0.40%)
Nov 11, 2003 14.48 14.47 14.38 14.46 13,978,821 -0.02(-0.13%)
Nov 10, 2003 14.57 14.60 14.43 14.48 17,870,094 -0.10(-0.71%)
Nov 07, 2003 14.74 14.74 14.58 14.58 21,156,204 -0.13(-0.90%)
Nov 06, 2003 14.51 14.73 14.46 14.72 26,224,126 +0.12(+0.84%)
Nov 05, 2003 14.47 14.59 14.29 14.59 30,479,596 +0.13(+0.87%)
Nov 04, 2003 14.49 14.63 14.42 14.47 34,377,632 -0.05(-0.37%)
Nov 03, 2003 14.50 14.52 14.34 14.52 27,782,100 +0.03(+0.22%)
Oct 31, 2003 14.38 14.53 14.40 14.49 28,994,620 +0.11(+0.77%)
Oct 30, 2003 14.24 14.45 14.21 14.38 43,797,904 +0.14(+0.95%)
Oct 29, 2003 13.95 14.35 13.90 14.24 68,844,336 +0.29(+2.07%)
Oct 28, 2003 14.09 14.20 13.88 13.95 81,213,656 -0.14(-0.98%)
Oct 27, 2003 14.22 14.41 14.07 14.09 121,890,184 -1.59(-10.13%)
Oct 24, 2003 15.66 15.70 15.49 15.68 10,133,497 +0.02(+0.10%)
Oct 23, 2003 15.52 15.70 15.45 15.66 8,974,078 +0.14(+0.93%)
Oct 22, 2003 15.69 15.69 15.42 15.52 10,053,348 +0.00(+0.01%)
Oct 21, 2003 15.58 15.65 15.49 15.52 11,163,163 -0.07(-0.48%)
Oct 20, 2003 15.51 15.63 15.38 15.59 12,215,804 -0.06(-0.35%)
Oct 17, 2003 15.73 15.73 15.56 15.65 12,516,820 -0.05(-0.31%)
Oct 16, 2003 15.72 15.73 15.60 15.69 13,374,702 -0.02(-0.13%)
Oct 15, 2003 15.85 15.85 15.64 15.72 13,833,143 -0.08(-0.53%)
Oct 14, 2003 15.65 15.85 15.65 15.80 16,783,776 +0.15(+0.93%)
Oct 13, 2003 15.54 15.68 15.57 15.65 9,979,203 +0.12(+0.76%)
Oct 10, 2003 15.44 15.59 15.43 15.54 8,894,451 +0.09(+0.56%)
Oct 09, 2003 15.47 15.61 15.39 15.45 12,093,884 +0.06(+0.41%)
Oct 08, 2003 15.37 15.42 15.30 15.39 7,843,637 -0.00(-0.01%)
Oct 07, 2003 15.41 15.42 15.21 15.39 13,729,759 -0.02(-0.12%)
Oct 06, 2003 15.29 15.44 15.24 15.41 10,279,697 +0.17(+1.13%)
Oct 03, 2003 15.31 15.37 15.17 15.24 17,787,334 +0.07(+0.45%)
Oct 02, 2003 15.17 15.20 15.12 15.17 11,281,429 -0.01(-0.04%)
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.