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 (%)
Aug 31, 2007 41.47 41.49 40.83 40.95 27,862,486 +0.38(+0.94%)
Aug 30, 2007 40.52 40.88 40.40 40.57 23,398,514 -0.27(-0.67%)
Aug 29, 2007 40.41 40.89 40.08 40.85 31,773,026 +0.72(+1.79%)
Aug 28, 2007 41.02 41.02 40.12 40.13 37,622,684 -0.98(-2.38%)
Aug 27, 2007 41.83 41.83 41.02 41.11 30,356,776 -0.81(-1.93%)
Aug 24, 2007 41.92 42.01 41.51 41.91 22,786,296 +0.03(+0.08%)
Aug 23, 2007 42.04 42.08 41.40 41.88 45,937,176 +0.15(+0.35%)
Aug 22, 2007 41.84 41.91 41.15 41.74 37,834,556 +0.28(+0.68%)
Aug 21, 2007 41.21 41.99 40.97 41.45 33,014,944 -0.04(-0.10%)
Aug 20, 2007 41.91 42.16 40.78 41.49 44,876,340 -0.33(-0.79%)
Aug 17, 2007 41.87 42.65 40.82 41.82 78,575,288 +1.54(+3.83%)
Aug 16, 2007 38.83 40.67 38.60 40.28 85,873,464 +1.31(+3.36%)
Aug 15, 2007 38.71 39.81 38.51 38.97 50,609,528 +0.30(+0.77%)
Aug 14, 2007 39.27 39.35 38.62 38.67 32,320,092 -0.52(-1.32%)
Aug 13, 2007 39.83 39.84 39.11 39.19 32,438,828 -0.07(-0.19%)
Aug 10, 2007 38.58 39.92 38.58 39.26 39,635,040 +0.19(+0.50%)
Aug 09, 2007 39.03 39.76 38.72 39.07 48,383,480 -1.09(-2.72%)
Aug 08, 2007 39.33 40.38 39.24 40.16 44,188,400 +0.83(+2.12%)
Aug 07, 2007 38.82 39.87 38.46 39.33 57,042,692 +0.41(+1.06%)
Aug 06, 2007 38.21 39.01 37.59 38.92 64,639,296 +0.94(+2.47%)
Aug 03, 2007 38.15 38.87 37.95 37.98 53,824,456 -0.63(-1.63%)
Aug 02, 2007 38.60 38.83 38.43 38.61 46,012,540 +0.12(+0.31%)
Aug 01, 2007 38.32 38.67 37.89 38.49 59,911,180 +0.17(+0.44%)
Jul 31, 2007 38.79 39.12 38.29 38.32 41,924,236 -0.23(-0.59%)
Jul 30, 2007 38.71 38.90 38.34 38.54 44,399,924 +0.23(+0.61%)
Jul 27, 2007 38.41 38.96 38.26 38.31 46,426,376 +0.15(+0.38%)
Jul 26, 2007 38.25 38.56 37.90 38.16 63,714,712 -0.57(-1.46%)
Jul 25, 2007 38.34 38.98 37.90 38.73 41,742,684 +0.63(+1.65%)
Jul 24, 2007 38.73 38.90 37.98 38.10 40,967,372 -0.81(-2.08%)
Jul 23, 2007 39.16 39.27 38.80 38.91 30,263,480 -0.13(-0.33%)
Jul 20, 2007 39.80 39.81 38.87 39.04 40,251,640 -0.78(-1.95%)
Jul 19, 2007 40.05 40.28 39.51 39.81 27,573,004 -0.07(-0.18%)
Jul 18, 2007 39.89 40.22 39.22 39.89 35,320,632 -0.36(-0.88%)
Jul 17, 2007 40.18 40.56 40.16 40.24 24,220,690 +0.15(+0.36%)
Jul 16, 2007 39.87 40.39 39.87 40.10 17,415,750 +0.10(+0.24%)
Jul 13, 2007 40.04 40.26 39.88 40.00 17,357,092 -0.02(-0.06%)
Jul 12, 2007 39.27 40.04 39.20 40.02 22,757,220 +0.82(+2.10%)
Jul 11, 2007 39.09 39.64 38.88 39.20 29,917,132 +0.12(+0.31%)
Jul 10, 2007 39.51 39.38 39.00 39.08 33,445,048 -0.36(-0.92%)
Jul 09, 2007 39.76 39.73 39.42 39.44 26,490,512 -0.27(-0.69%)
Jul 06, 2007 39.84 39.89 39.47 39.72 25,581,678 -0.18(-0.45%)
Jul 05, 2007 39.89 40.12 39.62 39.89 15,648,237 -0.15(-0.36%)
Jul 03, 2007 39.99 40.16 39.79 40.04 10,311,006 +0.19(+0.47%)
Jul 02, 2007 39.72 39.88 39.58 39.85 13,734,404 +0.35(+0.88%)
Jun 29, 2007 39.78 39.88 39.26 39.51 23,734,984 -0.16(-0.41%)
Jun 28, 2007 39.72 39.97 39.40 39.67 18,811,898 -0.08(-0.20%)
Jun 27, 2007 39.35 39.76 39.23 39.75 19,919,000 +0.32(+0.80%)
Jun 26, 2007 39.47 39.92 39.43 39.43 25,992,908 -0.04(-0.10%)
Jun 25, 2007 39.59 39.98 39.32 39.47 25,969,830 -0.08(-0.20%)
Jun 22, 2007 40.22 40.31 39.55 39.55 44,459,132 -0.76(-1.88%)
Jun 21, 2007 40.39 40.51 40.17 40.31 23,857,462 -0.07(-0.18%)
Jun 20, 2007 40.97 41.05 40.35 40.39 27,717,816 -0.46(-1.13%)
Jun 19, 2007 40.54 41.07 40.52 40.85 31,311,172 +0.52(+1.28%)
Jun 18, 2007 40.41 40.52 40.27 40.33 16,408,450 -0.14(-0.34%)
Jun 15, 2007 40.54 40.71 40.39 40.47 33,656,208 +0.00(+0.00%)
Jun 14, 2007 40.69 40.77 40.40 40.47 21,688,836 -0.23(-0.56%)
Jun 13, 2007 40.40 40.71 40.20 40.69 24,592,132 +0.57(+1.41%)
Jun 12, 2007 40.28 40.48 40.12 40.13 21,157,926 -0.32(-0.78%)
Jun 11, 2007 40.48 40.64 40.25 40.44 16,246,482 -0.17(-0.42%)
Jun 08, 2007 40.34 40.63 40.05 40.61 22,823,854 +0.38(+0.94%)
Jun 07, 2007 40.64 40.81 40.19 40.23 26,054,284 -0.44(-1.07%)
Jun 06, 2007 40.85 40.93 40.61 40.67 18,058,026 -0.27(-0.65%)
Jun 05, 2007 41.03 41.05 40.85 40.94 15,632,802 -0.15(-0.37%)
Jun 04, 2007 41.03 41.15 40.90 41.09 15,789,866 +0.06(+0.14%)
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.