Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.45 27.34 25.95 26.58 82,030,368 -0.57(-2.11%)
Jul 30, 2008 26.97 27.88 25.85 27.16 147,784,832 +1.12(+4.31%)
Jul 29, 2008 26.04 26.04 22.46 26.04 135,440,096 +3.36(+14.83%)
Jul 28, 2008 23.71 24.72 22.58 22.67 90,689,920 -1.23(-5.14%)
Jul 25, 2008 24.73 25.12 23.44 23.90 110,997,824 -0.86(-3.46%)
Jul 24, 2008 27.21 27.47 24.63 24.76 149,167,280 -2.26(-8.37%)
Jul 23, 2008 25.90 27.68 25.66 27.02 197,444,704 +0.88(+3.37%)
Jul 22, 2008 22.50 27.02 21.98 26.14 172,827,760 +3.06(+13.27%)
Jul 21, 2008 24.49 24.97 22.79 23.08 202,645,472 +0.86(+3.89%)
Jul 18, 2008 22.19 22.62 20.69 22.21 195,283,856 +0.80(+3.74%)
Jul 17, 2008 19.35 21.41 19.23 21.41 233,834,736 +3.09(+16.89%)
Jul 16, 2008 15.72 18.52 15.39 18.32 236,505,296 +3.35(+22.41%)
Jul 15, 2008 15.80 16.38 14.90 14.96 230,344,368 -1.32(-8.09%)
Jul 14, 2008 18.42 18.54 16.20 16.28 127,234,928 -1.23(-7.01%)
Jul 11, 2008 17.22 18.16 16.84 17.51 165,446,656 -0.56(-3.09%)
Jul 10, 2008 17.47 18.75 17.20 18.07 139,519,168 +0.24(+1.36%)
Jul 09, 2008 19.06 19.39 17.67 17.83 120,218,928 -1.20(-6.29%)
Jul 08, 2008 17.42 19.13 17.07 19.02 129,907,392 +1.62(+9.34%)
Jul 07, 2008 18.27 18.54 17.05 17.40 121,381,824 -0.70(-3.88%)
Jul 04, 2008 18.38 18.49 17.55 18.10 57,732,004 +0.00(+0.00%)
Jul 03, 2008 18.38 18.49 17.55 18.10 57,732,004 -0.11(-0.62%)
Jul 02, 2008 19.43 19.63 18.21 18.21 94,133,728 -1.03(-5.33%)
Jul 01, 2008 18.84 19.58 18.32 19.24 130,985,192 -0.05(-0.25%)
Jun 30, 2008 19.99 20.23 18.13 19.29 98,364,728 -0.58(-2.93%)
Jun 27, 2008 20.20 20.56 19.60 19.87 103,104,632 -0.18(-0.89%)
Jun 26, 2008 20.91 20.91 19.98 20.05 118,978,448 -1.45(-6.76%)
Jun 25, 2008 21.73 22.58 21.29 21.50 89,785,616 -0.01(-0.04%)
Jun 24, 2008 20.98 21.69 20.65 21.51 92,507,264 +0.60(+2.86%)
Jun 23, 2008 21.96 22.03 20.87 20.91 86,289,016 -0.99(-4.50%)
Jun 20, 2008 22.07 22.71 21.78 21.90 111,271,512 -0.84(-3.70%)
Jun 19, 2008 23.00 23.01 21.80 22.74 129,262,136 -0.19(-0.81%)
Jun 18, 2008 23.31 23.39 22.63 22.92 90,372,528 -0.70(-2.98%)
Jun 17, 2008 24.82 24.96 23.57 23.63 55,114,616 -0.87(-3.56%)
Jun 16, 2008 23.97 24.86 23.80 24.50 55,923,156 +0.44(+1.81%)
Jun 13, 2008 24.06 24.16 23.47 24.06 63,696,020 +0.27(+1.15%)
Jun 12, 2008 23.47 24.27 23.43 23.79 75,654,736 +0.48(+2.04%)
Jun 11, 2008 24.28 24.39 23.30 23.31 84,796,696 -0.62(-2.60%)
Jun 10, 2008 24.23 24.67 23.69 23.93 76,622,040 +0.01(+0.03%)
Jun 09, 2008 24.87 24.93 23.71 23.93 86,518,584 -0.72(-2.92%)
Jun 06, 2008 25.57 25.61 24.56 24.65 86,852,448 -1.20(-4.66%)
Jun 05, 2008 25.97 26.17 25.50 25.85 65,022,892 +0.00(+0.00%)
Jun 04, 2008 26.11 26.34 25.70 25.85 75,662,624 -1.07(-3.96%)
Jun 03, 2008 27.31 27.42 26.58 26.92 59,344,756 -0.22(-0.80%)
Jun 02, 2008 27.34 27.43 26.83 27.13 49,239,588 -0.35(-1.26%)
May 30, 2008 28.12 28.18 27.46 27.48 39,559,648 -0.48(-1.71%)
May 29, 2008 27.30 28.10 27.21 27.96 46,996,312 +0.59(+2.16%)
May 28, 2008 27.83 27.86 26.87 27.37 57,702,856 -0.24(-0.88%)
May 27, 2008 27.49 27.76 27.24 27.61 46,992,204 +0.19(+0.71%)
May 26, 2008 27.94 27.97 27.39 27.42 0 +0.00(+0.00%)
May 23, 2008 27.94 27.97 27.39 27.42 52,511,356 -0.65(-2.30%)
May 22, 2008 28.08 28.55 27.87 28.06 49,911,316 +0.08(+0.29%)
May 21, 2008 28.60 28.73 27.88 27.98 54,815,856 -0.61(-2.15%)
May 20, 2008 28.96 29.05 28.50 28.60 45,216,084 -0.57(-1.97%)
May 19, 2008 29.27 29.67 28.81 29.17 46,767,716 -0.06(-0.19%)
May 16, 2008 29.72 29.75 29.12 29.23 39,760,456 -0.44(-1.47%)
May 15, 2008 29.80 29.81 29.18 29.66 57,968,192 -0.07(-0.24%)
May 14, 2008 29.69 29.90 29.49 29.74 35,571,364 +0.15(+0.52%)
May 13, 2008 30.27 30.38 29.49 29.58 43,900,320 -0.67(-2.22%)
May 12, 2008 29.75 30.37 29.70 30.25 33,054,818 +0.64(+2.16%)
May 09, 2008 30.07 30.28 29.52 29.61 53,280,416 -0.55(-1.82%)
May 08, 2008 30.88 30.96 30.08 30.16 44,553,932 -0.54(-1.76%)
May 07, 2008 31.74 31.85 30.58 30.71 45,233,812 -1.00(-3.16%)
May 06, 2008 31.24 31.87 30.79 31.71 44,057,024 +0.22(+0.69%)
May 05, 2008 31.84 31.94 31.36 31.49 40,551,036 -0.66(-2.06%)
May 02, 2008 32.40 32.85 31.83 32.15 54,891,064 +0.32(+1.02%)
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.