Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.37 34.52 33.98 34.50 14,064,570 +0.27(+0.78%)
Apr 28, 2005 34.21 34.49 34.11 34.24 10,459,535 -0.14(-0.40%)
Apr 27, 2005 33.93 34.47 33.86 34.37 12,543,349 +0.20(+0.58%)
Apr 26, 2005 34.21 34.48 34.13 34.18 9,489,812 -0.17(-0.49%)
Apr 25, 2005 34.26 34.41 33.90 34.34 10,690,838 +0.35(+1.04%)
Apr 22, 2005 33.91 34.24 33.59 33.99 11,681,577 -0.02(-0.05%)
Apr 21, 2005 34.01 34.17 33.30 34.01 16,934,448 +0.12(+0.36%)
Apr 20, 2005 34.42 34.43 33.78 33.88 14,556,285 -0.54(-1.56%)
Apr 19, 2005 34.32 34.55 34.28 34.42 12,681,452 +0.15(+0.45%)
Apr 18, 2005 34.20 34.44 34.01 34.27 22,166,826 +0.34(+1.02%)
Apr 15, 2005 34.07 34.46 33.72 33.92 17,529,806 -0.31(-0.90%)
Apr 14, 2005 34.49 34.55 34.21 34.23 12,996,557 -0.33(-0.95%)
Apr 13, 2005 34.77 35.03 34.37 34.56 11,192,473 -0.31(-0.90%)
Apr 12, 2005 34.40 35.09 34.21 34.87 13,454,333 +0.41(+1.20%)
Apr 11, 2005 34.44 34.60 34.33 34.46 8,900,069 +0.23(+0.67%)
Apr 08, 2005 34.55 34.61 34.19 34.23 8,782,720 -0.11(-0.33%)
Apr 07, 2005 34.36 34.57 34.28 34.34 11,162,712 +0.18(+0.52%)
Apr 06, 2005 34.14 34.41 34.01 34.17 10,685,747 +0.22(+0.65%)
Apr 05, 2005 33.98 34.18 33.82 33.95 11,102,145 +0.11(+0.34%)
Apr 04, 2005 33.63 33.88 33.33 33.83 16,012,239 +0.11(+0.34%)
Apr 01, 2005 34.03 34.23 33.49 33.72 15,354,619 -0.07(-0.20%)
Mar 31, 2005 33.71 34.09 33.60 33.78 16,062,625 +0.06(+0.18%)
Mar 30, 2005 33.55 33.86 33.42 33.72 16,056,098 +0.10(+0.30%)
Mar 29, 2005 33.94 34.08 33.55 33.62 15,104,258 -0.31(-0.90%)
Mar 28, 2005 33.73 34.28 33.69 33.93 15,730,159 +0.41(+1.23%)
Mar 24, 2005 33.90 34.11 33.52 33.52 14,063,656 -0.18(-0.52%)
Mar 23, 2005 33.33 33.88 33.26 33.69 24,726,300 +0.25(+0.73%)
Mar 22, 2005 33.94 34.11 33.25 33.45 16,672,862 -0.49(-1.44%)
Mar 21, 2005 34.20 34.27 33.65 33.94 13,097,458 -0.49(-1.42%)
Mar 18, 2005 34.38 34.58 34.05 34.43 25,134,866 +0.12(+0.36%)
Mar 17, 2005 34.40 34.60 34.24 34.31 9,900,466 -0.02(-0.04%)
Mar 16, 2005 34.63 34.67 34.21 34.32 16,719,854 -0.57(-1.62%)
Mar 15, 2005 35.01 35.39 34.87 34.89 9,324,950 -0.20(-0.57%)
Mar 14, 2005 35.03 35.13 34.68 35.09 12,021,221 +0.02(+0.07%)
Mar 11, 2005 35.16 35.32 34.90 35.06 9,913,911 -0.07(-0.20%)
Mar 10, 2005 35.09 35.41 34.90 35.13 10,477,549 +0.12(+0.35%)
Mar 09, 2005 35.36 35.39 34.88 35.01 18,116,416 -0.43(-1.21%)
Mar 08, 2005 35.43 35.59 35.20 35.44 10,187,768 -0.16(-0.45%)
Mar 07, 2005 35.78 35.92 35.59 35.60 9,998,627 -0.24(-0.66%)
Mar 04, 2005 35.70 35.93 35.62 35.84 11,603,518 +0.34(+0.97%)
Mar 03, 2005 35.65 35.81 35.13 35.49 11,882,727 -0.18(-0.52%)
Mar 02, 2005 35.55 35.87 35.52 35.68 12,668,660 -0.39(-1.08%)
Mar 01, 2005 35.74 36.16 35.73 36.07 13,821,258 +0.33(+0.92%)
Feb 28, 2005 35.66 35.93 35.49 35.74 13,109,859 -0.11(-0.30%)
Feb 25, 2005 35.32 36.00 35.16 35.85 10,652,723 +0.45(+1.28%)
Feb 24, 2005 34.97 35.55 34.95 35.39 12,254,090 +0.36(+1.03%)
Feb 23, 2005 34.90 35.23 34.77 35.03 10,103,183 +0.41(+1.17%)
Feb 22, 2005 34.90 35.03 34.60 34.63 15,792,423 -0.41(-1.18%)
Feb 18, 2005 35.51 35.52 34.97 35.04 15,155,949 -0.47(-1.34%)
Feb 17, 2005 35.81 36.01 35.50 35.52 12,012,345 -0.31(-0.88%)
Feb 16, 2005 35.83 35.93 35.62 35.83 8,054,090 -0.22(-0.62%)
Feb 15, 2005 35.85 36.06 35.82 36.05 7,563,550 +0.10(+0.28%)
Feb 14, 2005 35.92 36.08 35.85 35.95 7,684,815 +0.08(+0.24%)
Feb 11, 2005 35.95 36.06 35.72 35.87 9,187,892 -0.08(-0.23%)
Feb 10, 2005 35.74 36.01 35.70 35.95 7,868,343 +0.38(+1.06%)
Feb 09, 2005 35.90 35.99 35.57 35.58 7,163,600 -0.34(-0.96%)
Feb 08, 2005 35.66 35.95 35.66 35.92 5,993,250 +0.19(+0.54%)
Feb 07, 2005 35.76 35.89 35.63 35.73 9,194,941 -0.19(-0.53%)
Feb 04, 2005 35.47 35.93 35.47 35.92 9,841,988 +0.38(+1.06%)
Feb 03, 2005 35.59 35.70 35.42 35.55 9,727,772 -0.25(-0.71%)
Feb 02, 2005 35.59 35.81 35.55 35.80 9,349,491 +0.04(+0.11%)
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.