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 (%)
May 31, 2006 37.04 37.21 36.70 37.08 20,253,748 -0.23(-0.62%)
May 30, 2006 37.68 37.71 37.27 37.31 19,314,570 -0.52(-1.38%)
May 26, 2006 37.65 38.01 37.43 37.83 20,040,328 +0.36(+0.96%)
May 25, 2006 37.35 37.59 37.09 37.47 18,106,366 +0.33(+0.89%)
May 24, 2006 36.93 37.32 36.78 37.14 22,259,244 +0.19(+0.52%)
May 23, 2006 37.35 37.45 36.91 36.95 16,447,433 -0.02(-0.06%)
May 22, 2006 36.98 37.33 36.86 36.97 21,097,378 -0.01(-0.02%)
May 19, 2006 37.04 37.67 36.77 36.98 20,576,162 +0.11(+0.31%)
May 18, 2006 37.27 37.57 36.84 36.86 17,184,940 -0.34(-0.91%)
May 17, 2006 37.77 37.78 37.00 37.20 26,939,210 -0.83(-2.18%)
May 16, 2006 38.01 38.15 37.84 38.03 10,606,253 +0.07(+0.18%)
May 15, 2006 37.54 38.13 37.23 37.96 17,448,614 +0.27(+0.71%)
May 12, 2006 38.07 38.19 37.64 37.69 19,882,906 -0.38(-0.99%)
May 11, 2006 38.53 38.53 37.88 38.07 14,655,750 -0.37(-0.96%)
May 10, 2006 38.45 38.64 38.11 38.44 15,523,527 -0.02(-0.04%)
May 09, 2006 38.39 38.57 38.34 38.45 13,501,846 +0.06(+0.16%)
May 08, 2006 38.46 38.55 38.30 38.39 13,995,780 -0.28(-0.71%)
May 05, 2006 38.30 38.69 38.27 38.66 25,324,528 +0.41(+1.06%)
May 04, 2006 37.96 38.27 37.94 38.26 20,706,304 +0.49(+1.30%)
May 03, 2006 37.75 38.00 37.71 37.77 17,941,894 -0.12(-0.32%)
May 02, 2006 37.74 38.04 37.74 37.89 25,098,446 +0.21(+0.57%)
May 01, 2006 38.18 38.30 37.62 37.68 27,533,130 -0.57(-1.48%)
Apr 28, 2006 37.48 38.29 37.46 38.24 38,568,964 +0.67(+1.79%)
Apr 27, 2006 36.46 37.68 35.87 37.57 45,104,708 +1.02(+2.79%)
Apr 26, 2006 36.08 36.60 36.04 36.55 24,879,152 +0.48(+1.32%)
Apr 25, 2006 36.02 36.14 35.88 36.08 16,547,290 +0.02(+0.04%)
Apr 24, 2006 35.89 36.11 35.78 36.06 16,405,402 +0.15(+0.43%)
Apr 21, 2006 35.51 35.97 35.51 35.91 21,541,186 +0.45(+1.27%)
Apr 20, 2006 35.70 35.89 35.32 35.45 22,263,812 +0.18(+0.50%)
Apr 19, 2006 35.14 35.42 35.08 35.28 13,696,731 +0.07(+0.20%)
Apr 18, 2006 34.82 35.47 34.76 35.21 21,350,348 +0.37(+1.06%)
Apr 17, 2006 35.05 35.20 34.67 34.84 13,861,071 -0.19(-0.55%)
Apr 13, 2006 35.03 35.19 34.93 35.03 9,975,522 +0.01(+0.02%)
Apr 12, 2006 34.90 35.18 34.91 35.03 9,342,572 +0.12(+0.35%)
Apr 11, 2006 35.05 35.24 34.82 34.90 11,187,774 -0.09(-0.26%)
Apr 10, 2006 35.16 35.30 34.97 35.00 11,878,419 -0.05(-0.13%)
Apr 07, 2006 35.55 35.60 34.98 35.04 12,278,630 -0.35(-1.00%)
Apr 06, 2006 35.49 35.70 35.28 35.39 10,175,628 -0.27(-0.75%)
Apr 05, 2006 35.40 35.68 35.40 35.66 13,379,016 +0.20(+0.56%)
Apr 04, 2006 35.07 35.55 35.01 35.46 11,520,108 +0.47(+1.34%)
Apr 03, 2006 35.13 35.41 34.98 35.00 15,409,964 +0.11(+0.31%)
Mar 31, 2006 35.03 35.18 34.82 34.89 14,317,802 -0.05(-0.15%)
Mar 30, 2006 35.09 35.31 31.36 34.94 16,740,869 -0.28(-0.78%)
Mar 29, 2006 35.37 35.47 35.03 35.22 15,450,038 -0.07(-0.20%)
Mar 28, 2006 35.72 36.01 35.20 35.29 20,986,686 -0.58(-1.62%)
Mar 27, 2006 35.85 35.95 35.75 35.87 13,640,994 -0.06(-0.17%)
Mar 24, 2006 35.84 36.01 35.75 35.93 13,699,341 +0.15(+0.43%)
Mar 23, 2006 35.91 35.99 35.71 35.78 14,089,502 -0.22(-0.62%)
Mar 22, 2006 35.55 36.11 35.55 36.00 14,563,725 +0.32(+0.90%)
Mar 21, 2006 35.81 35.99 35.64 35.68 15,369,760 -0.25(-0.70%)
Mar 20, 2006 35.78 36.01 35.67 35.93 14,676,635 +0.00(+0.00%)
Mar 17, 2006 35.98 35.99 35.73 35.93 24,762,588 +0.11(+0.30%)
Mar 16, 2006 35.61 35.93 35.61 35.82 16,976,218 +0.28(+0.78%)
Mar 15, 2006 35.28 35.65 35.14 35.55 14,808,342 +0.11(+0.30%)
Mar 14, 2006 35.24 35.55 35.19 35.44 18,853,008 +0.25(+0.70%)
Mar 13, 2006 35.21 35.39 35.08 35.19 13,171,731 -0.01(-0.02%)
Mar 10, 2006 34.86 35.24 34.82 35.20 16,362,718 +0.31(+0.88%)
Mar 09, 2006 35.01 35.09 34.85 34.90 15,563,078 -0.12(-0.35%)
Mar 08, 2006 34.80 35.16 34.80 35.02 18,537,122 +0.07(+0.20%)
Mar 07, 2006 34.54 35.00 34.51 34.95 16,738,520 +0.31(+0.91%)
Mar 06, 2006 34.55 34.70 34.41 34.64 13,036,369 +0.02(+0.04%)
Mar 03, 2006 34.54 34.85 34.46 34.62 16,188,327 +0.03(+0.09%)
Mar 02, 2006 34.67 34.75 34.40 34.59 18,754,066 -0.34(-0.99%)
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.