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 (%)
Sep 30, 2008 25.32 27.68 24.89 27.35 101,353,864 +3.71(+15.70%)
Sep 29, 2008 28.68 28.68 23.64 23.64 128,303,224 -5.04(-17.58%)
Sep 26, 2008 26.38 29.30 26.01 28.68 0 +1.82(+6.78%)
Sep 25, 2008 26.62 27.74 26.19 26.86 77,155,640 +1.02(+3.93%)
Sep 24, 2008 26.39 27.02 25.79 25.84 59,241,432 -0.18(-0.69%)
Sep 23, 2008 26.88 27.70 25.00 26.02 69,845,800 -0.66(-2.49%)
Sep 22, 2008 28.11 28.12 26.57 26.68 82,690,200 -2.60(-8.88%)
Sep 19, 2008 30.12 30.87 26.89 29.29 0 +5.39(+22.56%)
Sep 18, 2008 21.97 25.08 20.99 23.90 287,525,024 +2.64(+12.43%)
Sep 17, 2008 22.36 22.97 20.72 21.25 223,237,776 -1.84(-7.95%)
Sep 16, 2008 19.56 23.25 19.54 23.09 221,302,240 +2.34(+11.30%)
Sep 15, 2008 22.06 23.53 20.75 20.75 355,603,456 -5.62(-21.31%)
Sep 12, 2008 25.22 26.88 25.08 26.36 0 +0.53(+2.06%)
Sep 11, 2008 24.19 25.97 23.73 25.83 119,597,120 +0.52(+2.04%)
Sep 10, 2008 25.76 26.07 24.38 25.32 112,782,304 -0.09(-0.37%)
Sep 09, 2008 26.80 27.43 25.24 25.41 136,928,320 -1.73(-6.36%)
Sep 08, 2008 27.55 27.90 26.14 27.14 210,135,968 +1.95(+7.76%)
Sep 05, 2008 23.50 25.23 23.30 25.18 0 +1.27(+5.33%)
Sep 04, 2008 25.46 25.63 23.83 23.91 91,362,728 -1.84(-7.16%)
Sep 03, 2008 25.17 25.78 24.65 25.75 91,846,128 +0.76(+3.03%)
Sep 02, 2008 25.07 25.39 24.56 25.00 92,192,896 +1.14(+4.79%)
Aug 29, 2008 23.74 24.12 23.53 23.86 0 -0.22(-0.92%)
Aug 28, 2008 23.13 24.08 22.83 24.08 84,207,296 +1.36(+6.00%)
Aug 27, 2008 22.35 22.86 22.06 22.71 51,023,208 +0.48(+2.17%)
Aug 26, 2008 22.25 22.59 21.79 22.23 56,778,984 +0.05(+0.21%)
Aug 25, 2008 22.94 23.02 22.10 22.19 54,126,480 -0.96(-4.14%)
Aug 22, 2008 22.97 23.31 22.43 23.14 0 +0.90(+4.03%)
Aug 21, 2008 21.95 22.48 21.43 22.25 65,145,292 -0.19(-0.85%)
Aug 20, 2008 21.68 22.52 21.24 22.44 82,420,792 +0.93(+4.31%)
Aug 19, 2008 22.19 22.22 21.26 21.51 93,067,840 -0.93(-4.16%)
Aug 18, 2008 23.53 23.60 22.45 22.45 77,736,904 -1.07(-4.56%)
Aug 15, 2008 23.37 24.13 23.18 23.52 0 +0.40(+1.72%)
Aug 14, 2008 22.17 23.36 21.93 23.12 84,433,840 +1.01(+4.57%)
Aug 13, 2008 23.35 23.48 21.83 22.11 128,067,672 -1.74(-7.29%)
Aug 12, 2008 25.25 25.28 23.63 23.85 77,196,024 -1.72(-6.74%)
Aug 11, 2008 24.65 26.03 24.53 25.57 82,287,664 +0.87(+3.50%)
Aug 08, 2008 23.73 25.09 23.57 24.71 79,838,552 +0.56(+2.32%)
Aug 07, 2008 25.10 25.69 23.86 24.15 101,604,664 -1.48(-5.77%)
Aug 06, 2008 25.30 26.03 24.68 25.63 72,607,632 -0.10(-0.39%)
Aug 05, 2008 25.49 26.20 25.32 25.72 96,959,024 +0.74(+2.94%)
Aug 04, 2008 24.97 25.74 24.28 24.99 77,139,096 -0.54(-2.13%)
Aug 01, 2008 25.43 25.66 24.46 25.53 76,614,512 +0.33(+1.31%)
Jul 31, 2008 25.07 25.92 24.61 25.20 86,524,896 -0.54(-2.11%)
Jul 30, 2008 25.57 26.43 24.51 25.75 155,882,096 +1.06(+4.31%)
Jul 29, 2008 24.68 24.68 21.30 24.68 142,860,992 +3.19(+14.83%)
Jul 28, 2008 22.48 23.43 21.40 21.50 95,658,904 -1.16(-5.14%)
Jul 25, 2008 23.44 23.82 22.22 22.66 117,079,504 -0.81(-3.46%)
Jul 24, 2008 25.79 26.05 23.35 23.47 157,340,304 -2.14(-8.37%)
Jul 23, 2008 24.55 26.25 24.32 25.62 208,262,880 +0.84(+3.37%)
Jul 22, 2008 21.34 25.62 20.84 24.78 182,297,152 +2.90(+13.27%)
Jul 21, 2008 23.22 23.67 21.60 21.88 213,748,608 +0.82(+3.89%)
Jul 18, 2008 21.04 21.44 19.61 21.06 205,983,648 +0.76(+3.74%)
Jul 17, 2008 18.35 20.30 18.23 20.30 246,646,768 +2.93(+16.89%)
Jul 16, 2008 14.90 17.56 14.59 17.37 249,463,648 +3.18(+22.41%)
Jul 15, 2008 14.98 15.53 14.13 14.19 242,965,152 -1.25(-8.09%)
Jul 14, 2008 17.47 17.57 15.36 15.44 134,206,248 -1.16(-7.01%)
Jul 11, 2008 16.32 17.21 15.96 16.60 174,511,648 -0.53(-3.09%)
Jul 10, 2008 16.56 17.77 16.30 17.13 147,163,552 +0.23(+1.36%)
Jul 09, 2008 18.07 18.39 16.75 16.90 126,805,840 -1.13(-6.29%)
Jul 08, 2008 16.52 18.13 16.18 18.03 137,025,152 +1.54(+9.34%)
Jul 07, 2008 17.32 17.58 16.16 16.49 128,032,448 -0.67(-3.88%)
Jul 04, 2008 17.43 17.53 16.64 17.16 60,895,196 +0.00(+0.00%)
Jul 03, 2008 17.43 17.53 16.64 17.16 60,895,196 -0.11(-0.62%)
Jul 02, 2008 18.42 18.61 17.27 17.27 99,291,400 -0.97(-5.33%)
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.