Bank of America (NY: BAC )

39.87 -0.40 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 33.71 33.86 33.40 33.40 17,134,526 -0.31(-0.93%)
Jul 28, 2005 33.80 33.91 33.66 33.71 15,799,927 -0.11(-0.32%)
Jul 27, 2005 33.99 34.08 33.67 33.82 30,100,650 -0.29(-0.85%)
Jul 26, 2005 34.14 34.27 34.03 34.11 20,209,166 -0.10(-0.29%)
Jul 25, 2005 34.41 34.53 34.21 34.21 13,358,646 -0.15(-0.42%)
Jul 22, 2005 34.27 34.36 34.10 34.36 10,558,391 +0.19(+0.56%)
Jul 21, 2005 34.40 34.44 34.17 34.17 15,608,822 -0.20(-0.58%)
Jul 20, 2005 34.34 34.46 34.15 34.37 17,143,662 +0.03(+0.09%)
Jul 19, 2005 34.69 34.93 34.16 34.34 24,015,070 -0.20(-0.58%)
Jul 18, 2005 34.70 34.93 34.53 34.53 25,142,898 -0.69(-1.96%)
Jul 15, 2005 35.10 35.28 35.07 35.22 18,208,052 +0.13(+0.37%)
Jul 14, 2005 35.09 35.20 35.02 35.09 18,072,294 +0.05(+0.13%)
Jul 13, 2005 35.04 35.09 34.79 35.05 18,427,614 +0.34(+0.97%)
Jul 12, 2005 34.60 34.91 34.53 34.71 19,195,164 +0.11(+0.31%)
Jul 11, 2005 34.69 34.84 34.47 34.60 20,255,114 +0.02(+0.04%)
Jul 08, 2005 34.28 34.64 34.14 34.59 19,744,720 +0.36(+1.05%)
Jul 07, 2005 34.21 34.32 33.94 34.23 22,625,906 -0.02(-0.04%)
Jul 06, 2005 34.59 34.63 34.24 34.24 29,858,898 -0.31(-0.91%)
Jul 05, 2005 34.55 34.61 34.17 34.56 33,829,144 +0.10(+0.29%)
Jul 01, 2005 34.94 35.16 34.14 34.46 45,688,456 -0.48(-1.38%)
Jun 30, 2005 35.55 35.62 34.92 34.94 54,892,016 -1.00(-2.77%)
Jun 29, 2005 35.81 36.07 35.80 35.94 12,043,628 +0.18(+0.51%)
Jun 28, 2005 35.74 35.93 35.59 35.75 10,733,309 +0.21(+0.58%)
Jun 27, 2005 35.81 35.93 35.51 35.55 12,529,090 -0.27(-0.75%)
Jun 24, 2005 35.66 36.08 35.52 35.81 16,205,110 +0.11(+0.32%)
Jun 23, 2005 36.01 36.14 35.61 35.70 13,893,059 -0.36(-1.00%)
Jun 22, 2005 36.05 36.34 36.04 36.06 13,960,938 -0.01(-0.02%)
Jun 21, 2005 35.78 36.20 35.78 36.07 16,754,405 +0.28(+0.79%)
Jun 20, 2005 35.56 35.91 35.47 35.78 10,695,193 +0.05(+0.15%)
Jun 17, 2005 35.91 35.91 35.54 35.73 18,114,718 +0.16(+0.45%)
Jun 16, 2005 35.68 35.78 35.52 35.57 8,792,894 -0.13(-0.36%)
Jun 15, 2005 35.35 35.72 35.19 35.70 13,222,888 +0.48(+1.37%)
Jun 14, 2005 35.12 35.29 35.06 35.22 7,315,358 +0.04(+0.11%)
Jun 13, 2005 35.08 35.38 34.96 35.18 7,527,218 -0.06(-0.17%)
Jun 10, 2005 35.20 35.37 35.06 35.24 6,665,682 -0.07(-0.20%)
Jun 09, 2005 35.11 35.40 34.99 35.31 8,267,748 +0.14(+0.39%)
Jun 08, 2005 35.24 35.39 35.10 35.17 7,012,776 +0.04(+0.11%)
Jun 07, 2005 35.22 35.44 35.10 35.13 8,195,170 -0.03(-0.09%)
Jun 06, 2005 35.04 35.20 34.90 35.16 5,906,224 +0.09(+0.26%)
Jun 03, 2005 35.10 35.25 35.02 35.07 8,405,594 -0.31(-0.87%)
Jun 02, 2005 35.42 35.42 35.22 35.38 8,744,073 -0.08(-0.24%)
Jun 01, 2005 35.22 35.78 35.16 35.46 11,968,570 -0.02(-0.06%)
May 31, 2005 35.67 35.74 35.48 35.48 11,897,689 -0.25(-0.71%)
May 27, 2005 35.66 35.78 35.53 35.74 7,180,776 -0.05(-0.13%)
May 26, 2005 35.80 35.85 35.62 35.78 9,053,574 +0.13(+0.37%)
May 25, 2005 35.52 35.70 35.47 35.65 9,756,118 -0.05(-0.15%)
May 24, 2005 35.62 35.81 35.47 35.71 8,339,804 +0.05(+0.13%)
May 23, 2005 35.62 35.81 35.60 35.66 7,478,267 -0.02(-0.04%)
May 20, 2005 35.62 35.73 35.43 35.68 9,985,339 +0.09(+0.26%)
May 19, 2005 35.51 35.81 35.37 35.58 8,758,824 -0.15(-0.43%)
May 18, 2005 35.42 35.81 35.39 35.74 11,852,654 +0.39(+1.11%)
May 17, 2005 34.90 35.39 34.81 35.35 9,017,677 +0.22(+0.63%)
May 16, 2005 34.57 35.17 34.57 35.12 9,169,359 +0.55(+1.60%)
May 13, 2005 34.86 34.89 34.27 34.57 12,846,031 -0.16(-0.46%)
May 12, 2005 34.86 35.15 34.68 34.73 11,803,311 -0.25(-0.70%)
May 11, 2005 34.77 35.04 34.58 34.98 9,948,789 +0.21(+0.62%)
May 10, 2005 34.73 35.02 34.61 34.76 10,016,406 -0.27(-0.77%)
May 09, 2005 34.79 35.04 34.74 35.03 7,240,039 +0.18(+0.53%)
May 06, 2005 35.19 35.20 34.75 34.85 10,131,930 -0.28(-0.79%)
May 05, 2005 35.10 35.35 34.77 35.12 10,664,647 -0.09(-0.26%)
May 04, 2005 34.93 35.22 34.62 35.22 12,778,675 +0.47(+1.34%)
May 03, 2005 34.70 35.03 34.56 34.75 12,912,866 +0.02(+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.