Bank of America (NY: BAC )

39.69 +0.14 (+0.34%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 41.38 41.48 41.11 41.25 14,752,474 -0.13(-0.31%)
Nov 29, 2006 41.42 41.48 41.15 41.38 12,169,375 -0.19(-0.46%)
Nov 28, 2006 41.31 41.74 41.20 41.58 15,662,935 +0.27(+0.65%)
Nov 27, 2006 41.80 41.90 41.16 41.31 19,396,936 -0.49(-1.17%)
Nov 24, 2006 41.65 41.95 41.58 41.80 6,312,531 -0.05(-0.13%)
Nov 22, 2006 41.89 42.07 41.69 41.85 15,280,868 -0.07(-0.16%)
Nov 21, 2006 42.17 42.17 41.76 41.92 11,997,856 -0.14(-0.33%)
Nov 20, 2006 42.02 42.20 41.92 42.06 11,682,490 +0.04(+0.09%)
Nov 17, 2006 42.02 42.17 42.00 42.02 17,318,212 -0.04(-0.09%)
Nov 16, 2006 41.93 42.13 41.82 42.06 13,136,879 +0.32(+0.77%)
Nov 15, 2006 41.96 41.98 41.62 41.74 16,463,358 -0.27(-0.64%)
Nov 14, 2006 41.79 42.12 41.42 42.01 17,904,040 +0.28(+0.68%)
Nov 13, 2006 41.81 42.08 41.72 41.72 11,317,001 -0.24(-0.57%)
Nov 10, 2006 41.76 41.96 41.56 41.96 12,547,004 +0.20(+0.48%)
Nov 09, 2006 41.77 41.92 41.66 41.76 11,754,283 -0.08(-0.18%)
Nov 08, 2006 41.68 41.94 41.52 41.84 12,478,344 +0.15(+0.35%)
Nov 07, 2006 41.54 41.84 41.49 41.69 11,199,000 +0.16(+0.39%)
Nov 06, 2006 41.12 41.56 41.12 41.53 14,540,882 +0.60(+1.46%)
Nov 03, 2006 41.02 41.13 40.91 40.93 9,838,986 -0.09(-0.22%)
Nov 02, 2006 40.88 41.13 40.77 41.02 11,643,853 -0.02(-0.06%)
Nov 01, 2006 41.48 41.48 40.99 41.05 16,517,659 -0.22(-0.54%)
Oct 31, 2006 41.47 41.59 41.24 41.27 15,379,681 -0.04(-0.09%)
Oct 30, 2006 41.06 41.42 41.05 41.31 9,752,443 +0.17(+0.41%)
Oct 27, 2006 41.39 41.41 41.07 41.14 12,005,818 -0.37(-0.89%)
Oct 26, 2006 41.36 41.51 41.13 41.51 12,988,986 +0.14(+0.33%)
Oct 25, 2006 41.02 41.44 41.02 41.37 15,113,787 +0.44(+1.07%)
Oct 24, 2006 40.96 41.06 40.70 40.93 18,614,918 -0.18(-0.43%)
Oct 23, 2006 40.82 41.35 40.78 41.11 19,535,822 +0.03(+0.07%)
Oct 20, 2006 40.86 41.12 40.41 41.08 21,610,498 +0.28(+0.68%)
Oct 19, 2006 41.15 41.15 40.47 40.80 21,001,698 -0.42(-1.02%)
Oct 18, 2006 41.31 41.32 40.86 41.22 16,208,821 +0.10(+0.24%)
Oct 17, 2006 40.85 41.23 40.54 41.12 13,143,144 -0.02(-0.06%)
Oct 16, 2006 41.60 41.64 41.15 41.15 11,270,531 -0.52(-1.25%)
Oct 13, 2006 41.52 41.74 41.28 41.67 10,379,128 +0.10(+0.24%)
Oct 12, 2006 41.64 41.81 41.48 41.57 12,303,954 +0.17(+0.41%)
Oct 11, 2006 41.54 41.54 41.10 41.40 16,296,930 -0.45(-1.08%)
Oct 10, 2006 41.79 41.87 41.58 41.85 13,876,604 +0.09(+0.22%)
Oct 09, 2006 41.43 41.78 41.41 41.76 7,683,118 +0.21(+0.50%)
Oct 06, 2006 41.64 41.73 41.45 41.55 11,707,291 -0.21(-0.51%)
Oct 05, 2006 41.80 42.04 41.58 41.77 11,295,985 -0.23(-0.55%)
Oct 04, 2006 41.59 42.02 41.48 42.00 16,409,579 +0.31(+0.75%)
Oct 03, 2006 41.09 41.81 41.04 41.68 17,740,876 +0.61(+1.47%)
Oct 02, 2006 41.01 41.12 40.83 41.08 9,631,440 +0.04(+0.09%)
Sep 29, 2006 41.05 41.37 40.93 41.04 13,968,760 +0.04(+0.09%)
Sep 28, 2006 40.86 41.25 40.62 41.00 15,954,414 +0.21(+0.53%)
Sep 27, 2006 40.83 41.15 40.70 40.79 14,876,219 -0.18(-0.45%)
Sep 26, 2006 40.58 40.99 40.40 40.97 18,464,546 +0.39(+0.96%)
Sep 25, 2006 40.39 40.74 40.24 40.58 17,029,346 +0.41(+1.03%)
Sep 22, 2006 40.06 40.39 39.97 40.17 15,039,253 +0.15(+0.36%)
Sep 21, 2006 40.32 40.37 39.92 40.02 12,748,154 -0.19(-0.48%)
Sep 20, 2006 39.97 40.33 39.94 40.21 17,790,216 +0.35(+0.88%)
Sep 19, 2006 39.74 39.91 39.46 39.86 18,645,984 +0.19(+0.48%)
Sep 18, 2006 39.52 39.78 39.27 39.67 14,697,520 +0.25(+0.64%)
Sep 15, 2006 39.84 39.84 39.41 39.42 20,680,980 -0.37(-0.92%)
Sep 14, 2006 39.53 39.82 39.50 39.78 10,821,762 +0.02(+0.06%)
Sep 13, 2006 39.61 39.80 39.44 39.76 11,728,568 +0.15(+0.39%)
Sep 12, 2006 39.29 39.72 39.29 39.61 18,134,952 +0.40(+1.02%)
Sep 11, 2006 39.15 39.30 38.92 39.21 17,919,444 -0.37(-0.93%)
Sep 08, 2006 39.38 39.69 39.22 39.58 13,161,158 +0.11(+0.29%)
Sep 07, 2006 39.56 39.74 39.40 39.46 12,365,826 -0.11(-0.27%)
Sep 06, 2006 39.65 39.77 39.39 39.57 13,500,672 -0.08(-0.19%)
Sep 05, 2006 39.55 39.75 39.45 39.65 11,738,489 +0.07(+0.17%)
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.