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 (%)
Jul 31, 2003 15.97 16.05 15.80 15.81 12,813,659 -0.03(-0.22%)
Jul 30, 2003 15.87 15.97 15.78 15.85 9,515,540 -0.02(-0.16%)
Jul 29, 2003 15.86 16.00 15.73 15.87 11,044,376 +0.01(+0.06%)
Jul 28, 2003 15.93 15.99 15.84 15.86 8,714,050 -0.13(-0.84%)
Jul 25, 2003 15.73 16.00 15.66 16.00 9,549,218 +0.30(+1.92%)
Jul 24, 2003 15.97 16.08 15.66 15.70 11,979,274 -0.27(-1.68%)
Jul 23, 2003 15.90 16.02 15.83 15.96 8,622,675 +0.03(+0.20%)
Jul 22, 2003 15.73 16.03 15.68 15.93 12,623,598 +0.19(+1.23%)
Jul 21, 2003 15.92 15.92 15.65 15.74 12,208,233 -0.19(-1.17%)
Jul 18, 2003 15.67 15.92 15.66 15.92 13,526,906 +0.31(+2.00%)
Jul 17, 2003 15.74 15.81 15.56 15.61 14,300,201 -0.24(-1.52%)
Jul 16, 2003 16.03 16.04 15.72 15.85 16,606,247 -0.14(-0.86%)
Jul 15, 2003 16.09 16.16 15.86 15.99 22,963,602 +0.01(+0.05%)
Jul 14, 2003 15.97 16.26 15.92 15.98 30,458,188 +0.11(+0.70%)
Jul 11, 2003 15.70 15.87 15.69 15.87 15,090,204 +0.25(+1.57%)
Jul 10, 2003 15.68 15.70 15.53 15.63 14,143,819 -0.05(-0.31%)
Jul 09, 2003 15.53 15.87 15.34 15.68 13,994,747 +0.07(+0.45%)
Jul 08, 2003 15.46 15.66 15.46 15.60 11,870,146 +0.11(+0.72%)
Jul 07, 2003 15.36 15.51 15.34 15.49 14,168,882 +0.17(+1.11%)
Jul 03, 2003 15.40 15.46 15.23 15.32 11,909,828 -0.07(-0.49%)
Jul 02, 2003 15.29 15.44 15.29 15.40 24,968,634 +0.08(+0.50%)
Jul 01, 2003 15.11 15.32 15.05 15.32 18,260,658 +0.19(+1.23%)
Jun 30, 2003 15.25 15.31 15.14 15.14 19,342,016 -0.11(-0.73%)
Jun 27, 2003 15.23 15.30 15.19 15.25 15,975,498 -0.01(-0.06%)
Jun 26, 2003 15.05 15.29 15.05 15.26 20,416,848 +0.19(+1.28%)
Jun 25, 2003 14.82 15.26 14.81 15.06 31,496,992 +0.21(+1.42%)
Jun 24, 2003 14.92 14.93 14.51 14.85 26,955,910 -0.07(-0.48%)
Jun 23, 2003 15.11 15.16 14.86 14.92 16,165,558 -0.19(-1.25%)
Jun 20, 2003 15.06 15.20 15.02 15.11 16,863,664 +0.10(+0.64%)
Jun 19, 2003 15.27 15.27 15.00 15.02 13,255,392 -0.25(-1.66%)
Jun 18, 2003 15.29 15.32 15.17 15.27 13,050,451 -0.02(-0.14%)
Jun 17, 2003 15.31 15.31 15.20 15.29 11,977,446 -0.01(-0.06%)
Jun 16, 2003 15.06 15.30 15.06 15.30 14,392,359 +0.27(+1.78%)
Jun 13, 2003 15.02 15.08 14.94 15.03 9,992,779 +0.01(+0.06%)
Jun 12, 2003 15.01 15.05 14.92 15.02 11,535,191 +0.01(+0.06%)
Jun 11, 2003 14.80 15.02 14.71 15.01 15,283,135 +0.25(+1.67%)
Jun 10, 2003 14.52 14.77 14.48 14.77 11,237,308 +0.24(+1.68%)
Jun 09, 2003 14.61 14.73 14.46 14.52 11,758,407 -0.21(-1.42%)
Jun 06, 2003 14.79 14.94 14.67 14.73 15,347,620 +0.04(+0.26%)
Jun 05, 2003 14.45 14.82 14.45 14.69 15,252,068 +0.01(+0.08%)
Jun 04, 2003 14.38 14.71 14.38 14.68 19,940,916 +0.18(+1.26%)
Jun 03, 2003 14.23 14.50 14.23 14.50 18,561,152 +0.30(+2.13%)
Jun 02, 2003 14.31 14.42 14.17 14.20 18,123,596 -0.01(-0.09%)
May 30, 2003 14.15 14.29 14.13 14.21 14,350,326 +0.12(+0.84%)
May 29, 2003 14.17 14.34 14.05 14.09 13,688,771 -0.15(-1.02%)
May 28, 2003 14.32 14.41 14.22 14.24 20,714,732 -0.12(-0.87%)
May 27, 2003 14.03 14.36 13.99 14.36 15,810,761 +0.24(+1.68%)
May 23, 2003 14.00 14.17 13.96 14.12 8,013,856 +0.12(+0.86%)
May 22, 2003 13.98 14.11 13.95 14.00 12,219,721 +0.01(+0.10%)
May 21, 2003 13.85 14.06 13.85 13.99 12,775,542 +0.10(+0.74%)
May 20, 2003 13.91 14.00 13.80 13.89 13,024,343 +0.01(+0.06%)
May 19, 2003 14.20 14.20 13.83 13.88 14,171,492 -0.32(-2.28%)
May 16, 2003 14.14 14.27 14.13 14.20 13,977,255 -0.05(-0.35%)
May 15, 2003 14.21 14.26 14.13 14.25 11,831,507 +0.09(+0.65%)
May 14, 2003 14.27 14.28 14.11 14.16 10,195,110 -0.07(-0.51%)
May 13, 2003 14.27 14.31 14.16 14.23 12,135,394 -0.04(-0.26%)
May 12, 2003 14.14 14.31 14.08 14.27 11,339,909 +0.10(+0.69%)
May 09, 2003 14.20 14.22 14.04 14.17 13,105,276 +0.06(+0.42%)
May 08, 2003 14.13 14.26 14.08 14.11 12,583,915 -0.11(-0.77%)
May 07, 2003 14.25 14.32 14.12 14.22 15,688,319 -0.03(-0.20%)
May 06, 2003 14.20 14.34 14.14 14.25 13,542,310 +0.05(+0.36%)
May 05, 2003 14.28 14.35 14.18 14.20 13,807,819 -0.15(-1.03%)
May 02, 2003 14.18 14.36 14.17 14.35 15,230,921 +0.13(+0.89%)
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.