Bank of America (NY: BAC )

40.91 +1.29 (+3.24%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 38.92 39.10 38.66 38.85 20,931,204 -0.08(-0.20%)
May 30, 2007 38.79 39.22 38.68 38.92 20,953,314 -0.29(-0.74%)
May 29, 2007 39.25 39.45 39.19 39.22 18,762,130 -0.01(-0.02%)
May 25, 2007 39.22 39.26 38.91 39.22 15,085,153 +0.11(+0.29%)
May 24, 2007 39.61 39.64 39.04 39.11 22,529,962 -0.23(-0.58%)
May 23, 2007 39.61 39.76 39.32 39.34 17,593,492 -0.11(-0.29%)
May 22, 2007 39.23 39.54 39.20 39.45 20,116,188 +0.21(+0.53%)
May 21, 2007 39.30 39.34 39.12 39.25 18,663,684 -0.04(-0.10%)
May 18, 2007 39.38 39.35 39.15 39.28 19,142,316 +0.11(+0.29%)
May 17, 2007 39.16 39.26 38.97 39.17 19,253,816 +0.01(+0.02%)
May 16, 2007 39.15 39.39 38.96 39.16 24,766,354 +0.14(+0.35%)
May 15, 2007 38.90 39.37 39.01 39.02 20,433,510 +0.12(+0.32%)
May 14, 2007 39.09 39.18 38.73 38.90 21,690,876 -0.13(-0.33%)
May 11, 2007 38.84 39.14 38.78 39.03 14,411,797 +0.28(+0.73%)
May 10, 2007 39.41 39.43 38.72 38.75 23,322,146 -0.67(-1.69%)
May 09, 2007 39.31 39.55 39.22 39.41 21,648,374 +0.04(+0.10%)
May 08, 2007 39.39 39.45 39.14 39.38 14,091,644 -0.02(-0.04%)
May 07, 2007 39.25 39.50 39.28 39.39 15,133,148 +0.14(+0.35%)
May 04, 2007 39.45 39.50 39.14 39.25 17,698,196 +0.01(+0.02%)
May 03, 2007 39.24 39.51 39.15 39.25 16,661,463 +0.17(+0.43%)
May 02, 2007 39.09 39.22 39.01 39.08 14,982,596 +0.06(+0.16%)
May 01, 2007 39.07 39.26 38.82 39.02 19,221,744 +0.02(+0.06%)
Apr 30, 2007 39.02 39.24 38.89 38.99 25,474,298 +0.10(+0.26%)
Apr 27, 2007 38.86 38.95 38.61 38.89 19,734,500 +0.04(+0.10%)
Apr 26, 2007 39.07 39.20 38.80 38.86 19,180,956 -0.39(-1.00%)
Apr 25, 2007 38.95 39.25 38.69 39.25 21,038,122 +0.47(+1.21%)
Apr 24, 2007 38.80 38.99 38.50 38.78 19,680,602 +0.08(+0.22%)
Apr 23, 2007 39.10 39.29 38.55 38.69 29,173,944 -0.41(-1.04%)
Apr 20, 2007 39.30 39.30 38.56 39.10 38,357,500 +0.10(+0.26%)
Apr 19, 2007 39.33 39.37 38.86 39.00 33,162,380 -0.70(-1.76%)
Apr 18, 2007 39.40 39.99 39.26 39.70 24,952,530 +0.40(+1.01%)
Apr 17, 2007 39.30 39.45 39.14 39.30 17,485,726 +0.05(+0.14%)
Apr 16, 2007 38.92 39.59 38.88 39.25 24,507,626 +0.62(+1.61%)
Apr 13, 2007 38.64 38.75 38.42 38.63 16,847,100 +0.11(+0.28%)
Apr 12, 2007 38.70 38.70 38.35 38.52 16,909,438 -0.18(-0.46%)
Apr 11, 2007 39.12 39.12 38.54 38.69 19,958,846 -0.43(-1.10%)
Apr 10, 2007 39.02 39.20 38.92 39.12 13,704,506 +0.16(+0.41%)
Apr 09, 2007 38.99 39.04 38.70 38.96 12,127,150 +0.01(+0.02%)
Apr 05, 2007 38.86 39.01 38.59 38.95 14,030,803 -0.03(-0.08%)
Apr 04, 2007 39.02 39.09 38.76 38.99 14,500,182 +0.02(+0.06%)
Apr 03, 2007 38.76 38.99 38.66 38.96 17,102,282 +0.33(+0.85%)
Apr 02, 2007 39.22 39.26 38.40 38.63 22,115,690 -0.45(-1.16%)
Mar 30, 2007 39.20 39.38 38.52 39.09 21,083,756 -0.13(-0.33%)
Mar 29, 2007 39.09 39.26 38.82 39.22 18,206,194 +0.32(+0.83%)
Mar 28, 2007 39.41 39.44 38.69 38.89 26,001,564 -0.82(-2.06%)
Mar 27, 2007 39.50 39.84 39.34 39.71 26,140,626 +0.21(+0.54%)
Mar 26, 2007 39.61 39.61 39.01 39.50 17,586,492 -0.10(-0.25%)
Mar 23, 2007 39.61 39.84 39.39 39.60 17,103,718 +0.04(+0.10%)
Mar 22, 2007 39.82 39.95 39.38 39.56 26,970,270 -0.17(-0.42%)
Mar 21, 2007 38.89 39.84 38.75 39.73 28,347,240 +0.84(+2.17%)
Mar 20, 2007 38.59 38.94 38.54 38.89 13,134,255 +0.30(+0.77%)
Mar 19, 2007 38.15 38.60 37.81 38.59 16,962,348 +0.57(+1.51%)
Mar 16, 2007 38.38 38.66 37.92 38.01 28,616,034 -0.37(-0.96%)
Mar 15, 2007 38.13 38.93 37.95 38.38 25,657,032 +0.25(+0.66%)
Mar 14, 2007 37.94 38.24 37.05 38.13 32,645,378 +0.24(+0.63%)
Mar 13, 2007 39.14 39.13 37.74 37.89 33,235,990 -1.25(-3.19%)
Mar 12, 2007 39.02 39.21 38.84 39.14 13,803,381 +0.11(+0.27%)
Mar 09, 2007 39.18 39.23 38.82 39.03 13,997,358 +0.14(+0.35%)
Mar 08, 2007 38.98 39.32 38.76 38.89 17,400,166 +0.14(+0.36%)
Mar 07, 2007 39.09 39.15 38.62 38.76 18,991,006 -0.27(-0.69%)
Mar 06, 2007 38.38 39.14 38.38 39.02 21,821,806 +1.00(+2.62%)
Mar 05, 2007 38.00 38.52 37.97 38.03 24,304,864 -0.28(-0.74%)
Mar 02, 2007 38.38 38.56 38.17 38.31 22,430,494 -0.28(-0.73%)
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.