Bank of America (NY: BAC )

40.27 -0.60 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.95 19.18 17.19 18.29 103,751,240 -0.55(-2.93%)
Jun 27, 2008 19.15 19.49 18.58 18.84 108,750,704 -0.17(-0.89%)
Jun 26, 2008 19.83 19.83 18.95 19.01 125,493,776 -1.38(-6.76%)
Jun 25, 2008 20.60 21.40 20.19 20.39 94,702,328 -0.01(-0.04%)
Jun 24, 2008 19.90 20.56 19.57 20.39 97,573,016 +0.57(+2.86%)
Jun 23, 2008 20.82 20.88 19.79 19.83 91,014,256 -0.93(-4.50%)
Jun 20, 2008 20.92 21.53 20.65 20.76 117,364,808 -0.80(-3.70%)
Jun 19, 2008 21.80 21.81 20.67 21.56 136,340,608 -0.18(-0.81%)
Jun 18, 2008 22.10 22.18 21.45 21.73 95,321,384 -0.67(-2.98%)
Jun 17, 2008 23.53 23.66 22.35 22.40 58,132,728 -0.83(-3.56%)
Jun 16, 2008 22.73 23.57 22.56 23.23 58,985,540 +0.41(+1.81%)
Jun 13, 2008 22.81 22.91 22.25 22.81 67,184,048 +0.26(+1.16%)
Jun 12, 2008 22.26 23.01 22.22 22.55 79,797,640 +0.45(+2.05%)
Jun 11, 2008 23.02 23.12 22.09 22.10 89,440,216 -0.59(-2.60%)
Jun 10, 2008 22.98 23.39 22.46 22.69 80,817,912 +0.01(+0.03%)
Jun 09, 2008 23.58 23.63 22.48 22.68 91,256,392 -0.68(-2.92%)
Jun 06, 2008 24.25 24.28 23.28 23.37 91,608,536 -1.14(-4.66%)
Jun 05, 2008 24.62 24.81 24.18 24.51 68,583,584 +0.00(+0.00%)
Jun 04, 2008 24.75 24.98 24.37 24.51 79,805,952 -1.01(-3.96%)
Jun 03, 2008 25.89 25.99 25.20 25.52 62,594,512 -0.21(-0.80%)
Jun 02, 2008 25.92 26.00 25.43 25.73 51,935,976 -0.33(-1.26%)
May 30, 2008 26.66 26.71 26.03 26.05 41,725,956 -0.45(-1.71%)
May 29, 2008 25.88 26.64 25.79 26.51 49,569,860 +0.56(+2.16%)
May 28, 2008 26.38 26.41 25.47 25.95 60,862,700 -0.23(-0.88%)
May 27, 2008 26.06 26.32 25.83 26.18 49,565,524 +0.18(+0.71%)
May 26, 2008 26.49 26.52 25.97 25.99 0 +0.00(+0.00%)
May 23, 2008 26.49 26.52 25.97 25.99 55,386,912 -0.61(-2.30%)
May 22, 2008 26.62 27.07 26.42 26.61 52,644,488 +0.08(+0.29%)
May 21, 2008 27.12 27.23 26.43 26.53 57,817,608 -0.58(-2.15%)
May 20, 2008 27.46 27.54 27.02 27.11 47,692,144 -0.54(-1.97%)
May 19, 2008 27.75 28.13 27.31 27.66 49,328,744 -0.05(-0.19%)
May 16, 2008 28.18 28.21 27.61 27.71 41,937,764 -0.41(-1.47%)
May 15, 2008 28.25 28.26 27.66 28.12 61,142,568 -0.07(-0.24%)
May 14, 2008 28.15 28.35 27.96 28.19 37,519,272 +0.15(+0.52%)
May 13, 2008 28.70 28.81 27.96 28.05 46,304,328 -0.64(-2.22%)
May 12, 2008 28.21 28.79 28.16 28.68 34,864,920 +0.61(+2.16%)
May 09, 2008 28.51 28.71 27.99 28.08 56,198,084 -0.52(-1.82%)
May 08, 2008 29.27 29.35 28.51 28.60 46,993,732 -0.51(-1.76%)
May 07, 2008 30.09 30.20 29.00 29.11 47,710,840 -0.95(-3.16%)
May 06, 2008 29.62 30.21 29.20 30.06 46,469,612 +0.21(+0.69%)
May 05, 2008 30.18 30.28 29.73 29.85 42,771,636 -0.63(-2.06%)
May 02, 2008 30.72 31.14 30.18 30.48 57,896,932 +0.31(+1.02%)
May 01, 2008 28.85 30.25 28.77 30.18 54,202,788 +1.42(+4.93%)
Apr 30, 2008 29.12 29.45 28.67 28.76 44,056,112 -0.25(-0.85%)
Apr 29, 2008 29.17 29.44 28.87 29.00 36,886,440 -0.25(-0.84%)
Apr 28, 2008 29.40 29.55 29.00 29.25 31,651,142 -0.09(-0.31%)
Apr 25, 2008 29.32 29.63 28.76 29.34 45,250,192 +0.33(+1.14%)
Apr 24, 2008 28.35 29.26 28.26 29.01 51,865,344 +0.77(+2.74%)
Apr 23, 2008 28.50 28.60 27.96 28.24 39,456,312 -0.11(-0.38%)
Apr 22, 2008 28.82 28.90 28.12 28.35 55,001,408 -0.47(-1.62%)
Apr 21, 2008 28.95 29.30 28.62 28.81 50,036,584 -0.73(-2.46%)
Apr 18, 2008 29.47 30.35 29.20 29.54 63,037,612 +0.84(+2.91%)
Apr 17, 2008 28.12 28.91 27.77 28.71 39,290,848 +0.38(+1.33%)
Apr 16, 2008 27.89 28.33 27.68 28.33 49,750,592 +1.07(+3.93%)
Apr 15, 2008 27.66 27.93 27.02 27.26 57,879,468 +0.00(+0.00%)
Apr 14, 2008 27.89 27.99 27.15 27.26 57,684,756 -1.04(-3.68%)
Apr 11, 2008 28.48 29.02 28.19 28.30 46,661,620 -0.57(-1.99%)
Apr 10, 2008 29.07 29.34 28.62 28.87 48,826,232 -0.18(-0.63%)
Apr 09, 2008 29.59 29.72 29.00 29.06 41,689,928 -0.34(-1.17%)
Apr 08, 2008 30.02 30.11 29.30 29.40 51,730,080 -0.86(-2.84%)
Apr 07, 2008 30.53 30.95 30.15 30.26 41,937,464 +0.07(+0.23%)
Apr 04, 2008 30.81 30.86 30.12 30.19 40,979,324 -0.74(-2.38%)
Apr 03, 2008 30.41 31.16 30.06 30.93 40,527,764 +0.05(+0.17%)
Apr 02, 2008 31.33 32.07 30.66 30.87 52,900,840 -0.43(-1.37%)
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.