Bank of America (NY: BAC )

39.87 -0.40 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 33.71 33.86 33.40 33.40 17,134,032 -0.31(-0.93%)
Jul 28, 2005 33.80 33.91 33.66 33.72 15,799,472 -0.11(-0.32%)
Jul 27, 2005 33.99 34.08 33.67 33.82 30,099,784 -0.29(-0.85%)
Jul 26, 2005 34.14 34.28 34.03 34.11 20,208,584 -0.10(-0.29%)
Jul 25, 2005 34.41 34.53 34.21 34.21 13,358,261 -0.15(-0.42%)
Jul 22, 2005 34.27 34.36 34.10 34.36 10,558,087 +0.19(+0.56%)
Jul 21, 2005 34.40 34.44 34.17 34.17 15,608,373 -0.20(-0.58%)
Jul 20, 2005 34.34 34.46 34.15 34.37 17,143,170 +0.03(+0.09%)
Jul 19, 2005 34.69 34.93 34.16 34.34 24,014,378 -0.20(-0.58%)
Jul 18, 2005 34.70 34.93 34.54 34.54 25,142,174 -0.69(-1.96%)
Jul 15, 2005 35.10 35.28 35.07 35.23 18,207,528 +0.13(+0.37%)
Jul 14, 2005 35.09 35.20 35.02 35.09 18,071,774 +0.05(+0.13%)
Jul 13, 2005 35.04 35.09 34.79 35.05 18,427,082 +0.34(+0.97%)
Jul 12, 2005 34.60 34.91 34.53 34.71 19,194,612 +0.11(+0.31%)
Jul 11, 2005 34.69 34.84 34.47 34.60 20,254,532 +0.02(+0.04%)
Jul 08, 2005 34.28 34.64 34.14 34.59 19,744,152 +0.36(+1.05%)
Jul 07, 2005 34.21 34.32 33.94 34.23 22,625,256 -0.02(-0.04%)
Jul 06, 2005 34.59 34.63 34.24 34.24 29,858,038 -0.31(-0.91%)
Jul 05, 2005 34.55 34.61 34.18 34.56 33,828,172 +0.10(+0.29%)
Jul 01, 2005 34.94 35.16 34.14 34.46 45,687,140 -0.48(-1.38%)
Jun 30, 2005 35.55 35.62 34.92 34.94 54,890,436 -1.00(-2.77%)
Jun 29, 2005 35.81 36.07 35.80 35.94 12,043,281 +0.18(+0.51%)
Jun 28, 2005 35.74 35.93 35.59 35.75 10,733,000 +0.21(+0.58%)
Jun 27, 2005 35.81 35.93 35.51 35.55 12,528,730 -0.27(-0.75%)
Jun 24, 2005 35.66 36.08 35.52 35.81 16,204,644 +0.11(+0.32%)
Jun 23, 2005 36.01 36.14 35.61 35.70 13,892,659 -0.36(-1.00%)
Jun 22, 2005 36.05 36.34 36.04 36.06 13,960,536 -0.01(-0.02%)
Jun 21, 2005 35.78 36.21 35.78 36.07 16,753,923 +0.28(+0.79%)
Jun 20, 2005 35.56 35.91 35.47 35.78 10,694,885 +0.05(+0.15%)
Jun 17, 2005 35.91 35.91 35.54 35.73 18,114,198 +0.16(+0.45%)
Jun 16, 2005 35.68 35.78 35.52 35.57 8,792,641 -0.13(-0.36%)
Jun 15, 2005 35.36 35.72 35.19 35.70 13,222,508 +0.48(+1.37%)
Jun 14, 2005 35.12 35.29 35.06 35.22 7,315,148 +0.04(+0.11%)
Jun 13, 2005 35.08 35.39 34.96 35.18 7,527,001 -0.06(-0.17%)
Jun 10, 2005 35.20 35.37 35.06 35.24 6,665,490 -0.07(-0.20%)
Jun 09, 2005 35.11 35.40 35.00 35.31 8,267,510 +0.14(+0.39%)
Jun 08, 2005 35.24 35.39 35.10 35.17 7,012,574 +0.04(+0.11%)
Jun 07, 2005 35.22 35.44 35.10 35.13 8,194,934 -0.03(-0.09%)
Jun 06, 2005 35.04 35.20 34.90 35.16 5,906,054 +0.09(+0.26%)
Jun 03, 2005 35.10 35.25 35.02 35.07 8,405,352 -0.31(-0.87%)
Jun 02, 2005 35.42 35.42 35.23 35.38 8,743,822 -0.08(-0.24%)
Jun 01, 2005 35.22 35.78 35.16 35.46 11,968,225 -0.02(-0.06%)
May 31, 2005 35.67 35.74 35.49 35.49 11,897,346 -0.25(-0.71%)
May 27, 2005 35.66 35.78 35.53 35.74 7,180,569 -0.05(-0.13%)
May 26, 2005 35.80 35.85 35.62 35.78 9,053,313 +0.13(+0.37%)
May 25, 2005 35.52 35.70 35.47 35.65 9,755,837 -0.05(-0.15%)
May 24, 2005 35.62 35.81 35.47 35.71 8,339,564 +0.05(+0.13%)
May 23, 2005 35.62 35.81 35.60 35.66 7,478,052 -0.02(-0.04%)
May 20, 2005 35.62 35.73 35.43 35.68 9,985,051 +0.09(+0.26%)
May 19, 2005 35.51 35.81 35.37 35.59 8,758,572 -0.15(-0.43%)
May 18, 2005 35.42 35.81 35.39 35.74 11,852,313 +0.39(+1.11%)
May 17, 2005 34.90 35.39 34.81 35.35 9,017,417 +0.22(+0.63%)
May 16, 2005 34.57 35.17 34.57 35.13 9,169,095 +0.55(+1.60%)
May 13, 2005 34.86 34.89 34.27 34.57 12,845,662 -0.16(-0.46%)
May 12, 2005 34.86 35.15 34.68 34.73 11,802,971 -0.25(-0.70%)
May 11, 2005 34.77 35.04 34.58 34.98 9,948,502 +0.21(+0.62%)
May 10, 2005 34.73 35.02 34.61 34.77 10,016,118 -0.27(-0.77%)
May 09, 2005 34.79 35.04 34.74 35.03 7,239,831 +0.18(+0.53%)
May 06, 2005 35.19 35.20 34.75 34.85 10,131,639 -0.28(-0.79%)
May 05, 2005 35.10 35.36 34.77 35.13 10,664,340 -0.09(-0.26%)
May 04, 2005 34.93 35.23 34.62 35.22 12,778,307 +0.47(+1.34%)
May 03, 2005 34.70 35.03 34.56 34.75 12,912,494 +0.02(+0.04%)
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.