Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 38.50 38.99 38.15 38.59 32,642,814 -0.34(-0.89%)
Feb 28, 2007 38.97 39.45 38.58 38.94 35,764,732 +0.08(+0.20%)
Feb 27, 2007 39.99 40.30 37.54 38.86 41,298,144 -1.58(-3.90%)
Feb 26, 2007 40.67 40.72 40.30 40.44 21,350,984 -0.05(-0.13%)
Feb 23, 2007 41.14 41.17 40.43 40.49 21,940,202 -0.64(-1.56%)
Feb 22, 2007 41.25 41.44 40.98 41.14 13,334,366 -0.16(-0.39%)
Feb 21, 2007 41.41 41.34 41.15 41.30 15,366,156 -0.06(-0.15%)
Feb 20, 2007 41.27 41.50 41.15 41.36 13,050,973 -0.05(-0.11%)
Feb 16, 2007 41.09 41.42 41.06 41.41 14,119,670 +0.15(+0.37%)
Feb 15, 2007 41.41 41.53 41.14 41.25 22,081,964 -0.15(-0.37%)
Feb 14, 2007 41.18 41.50 41.04 41.41 15,912,081 +0.25(+0.60%)
Feb 13, 2007 40.66 41.21 40.67 41.16 13,944,068 +0.53(+1.30%)
Feb 12, 2007 40.76 40.84 40.59 40.63 13,948,394 +0.04(+0.09%)
Feb 09, 2007 40.85 40.98 40.34 40.59 14,912,022 -0.25(-0.62%)
Feb 08, 2007 40.87 40.90 40.60 40.85 17,844,118 -0.03(-0.08%)
Feb 07, 2007 40.87 40.98 40.79 40.88 12,413,305 +0.11(+0.28%)
Feb 06, 2007 40.43 40.85 40.41 40.76 17,886,282 +0.25(+0.62%)
Feb 05, 2007 40.40 40.69 40.12 40.51 14,505,664 +0.11(+0.27%)
Feb 02, 2007 40.47 40.72 40.40 40.40 16,515,133 -0.08(-0.19%)
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.