Bank of America (NY: BAC )

40.96 +1.34 (+3.37%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.15 14.29 14.13 14.21 14,349,913 +0.12(+0.84%)
May 29, 2003 14.17 14.34 14.05 14.09 13,688,377 -0.15(-1.02%)
May 28, 2003 14.32 14.41 14.22 14.24 20,714,136 -0.12(-0.87%)
May 27, 2003 14.03 14.36 13.99 14.36 15,810,306 +0.24(+1.68%)
May 23, 2003 14.00 14.17 13.96 14.12 8,013,625 +0.12(+0.86%)
May 22, 2003 13.98 14.11 13.95 14.00 12,219,369 +0.01(+0.10%)
May 21, 2003 13.85 14.06 13.85 13.99 12,775,174 +0.10(+0.74%)
May 20, 2003 13.91 14.00 13.80 13.89 13,023,968 +0.01(+0.06%)
May 19, 2003 14.20 14.20 13.83 13.88 14,171,084 -0.32(-2.28%)
May 16, 2003 14.14 14.27 14.13 14.20 13,976,853 -0.05(-0.35%)
May 15, 2003 14.21 14.26 14.13 14.25 11,831,166 +0.09(+0.65%)
May 14, 2003 14.27 14.28 14.12 14.16 10,194,816 -0.07(-0.51%)
May 13, 2003 14.27 14.31 14.16 14.23 12,135,045 -0.04(-0.26%)
May 12, 2003 14.14 14.31 14.08 14.27 11,339,583 +0.10(+0.69%)
May 09, 2003 14.20 14.22 14.04 14.17 13,104,898 +0.06(+0.42%)
May 08, 2003 14.13 14.26 14.08 14.11 12,583,553 -0.11(-0.77%)
May 07, 2003 14.25 14.32 14.12 14.22 15,687,867 -0.03(-0.20%)
May 06, 2003 14.20 14.34 14.14 14.25 13,541,920 +0.05(+0.36%)
May 05, 2003 14.28 14.35 14.18 14.20 13,807,422 -0.15(-1.03%)
May 02, 2003 14.18 14.36 14.17 14.35 15,230,483 +0.13(+0.89%)
May 01, 2003 14.18 14.27 13.94 14.22 13,838,489 +0.04(+0.27%)
Apr 30, 2003 14.10 14.26 14.04 14.18 14,396,905 +0.06(+0.42%)
Apr 29, 2003 14.12 14.21 13.94 14.12 13,356,042 +0.01(+0.09%)
Apr 28, 2003 13.91 14.21 13.90 14.11 11,560,443 +0.21(+1.50%)
Apr 25, 2003 14.01 14.12 13.86 13.90 11,157,621 -0.19(-1.33%)
Apr 24, 2003 14.09 14.28 14.01 14.09 14,456,950 -0.19(-1.33%)
Apr 23, 2003 14.12 14.33 14.11 14.28 15,611,375 +0.06(+0.42%)
Apr 22, 2003 13.89 14.25 13.86 14.22 17,944,244 +0.28(+1.98%)
Apr 21, 2003 13.96 14.15 13.89 13.94 10,675,174 -0.02(-0.11%)
Apr 17, 2003 13.79 13.96 13.77 13.96 12,164,545 +0.17(+1.24%)
Apr 16, 2003 13.95 13.97 13.69 13.79 17,018,512 -0.13(-0.95%)
Apr 15, 2003 13.79 13.97 13.60 13.92 17,773,770 +0.13(+0.94%)
Apr 14, 2003 13.70 13.80 13.53 13.79 19,182,472 +0.13(+0.93%)
Apr 11, 2003 13.52 13.79 13.52 13.66 14,568,163 +0.02(+0.18%)
Apr 10, 2003 13.51 13.64 13.45 13.64 12,088,315 +0.20(+1.50%)
Apr 09, 2003 13.41 13.66 13.41 13.44 17,905,868 -0.13(-0.97%)
Apr 08, 2003 13.30 13.60 13.26 13.57 17,155,048 +0.27(+2.03%)
Apr 07, 2003 13.54 13.69 13.30 13.30 19,805,632 -0.11(-0.80%)
Apr 04, 2003 13.32 13.41 13.26 13.41 11,024,217 +0.16(+1.17%)
Apr 03, 2003 13.41 13.45 13.23 13.25 14,274,988 -0.12(-0.90%)
Apr 02, 2003 13.26 13.40 13.18 13.37 18,264,048 +0.35(+2.68%)
Apr 01, 2003 12.92 13.02 12.87 13.02 17,249,292 +0.22(+1.73%)
Mar 31, 2003 12.83 13.04 12.80 12.80 14,898,409 -0.33(-2.54%)
Mar 28, 2003 13.08 13.20 12.97 13.13 11,853,357 +0.06(+0.42%)
Mar 27, 2003 13.13 13.17 12.95 13.08 12,515,415 -0.05(-0.38%)
Mar 26, 2003 13.30 13.31 13.10 13.13 13,265,975 -0.15(-1.10%)
Mar 25, 2003 13.23 13.39 13.17 13.27 11,143,262 +0.10(+0.74%)
Mar 24, 2003 13.26 13.35 13.15 13.18 15,064,707 -0.33(-2.41%)
Mar 21, 2003 13.31 13.50 13.31 13.50 21,463,912 +0.19(+1.41%)
Mar 20, 2003 13.31 13.40 13.01 13.31 16,056,229 +0.00(+0.03%)
Mar 19, 2003 13.10 13.33 13.09 13.31 15,300,187 +0.22(+1.70%)
Mar 18, 2003 13.24 13.27 12.99 13.09 16,156,216 -0.15(-1.13%)
Mar 17, 2003 12.89 13.24 12.77 13.24 18,633,714 +0.35(+2.69%)
Mar 14, 2003 12.99 13.11 12.87 12.89 16,277,089 -0.06(-0.43%)
Mar 13, 2003 12.74 12.98 12.65 12.95 18,468,462 +0.34(+2.67%)
Mar 12, 2003 12.54 12.61 12.31 12.61 22,973,906 +0.04(+0.32%)
Mar 11, 2003 12.80 12.87 12.52 12.57 20,269,282 -0.23(-1.81%)
Mar 10, 2003 13.07 13.11 12.76 12.80 15,722,066 -0.41(-3.12%)
Mar 07, 2003 12.85 13.23 12.85 13.21 14,701,306 +0.16(+1.23%)
Mar 06, 2003 13.09 13.12 12.90 13.05 14,215,726 -0.04(-0.28%)
Mar 05, 2003 12.96 13.09 12.92 13.09 16,570,003 +0.06(+0.43%)
Mar 04, 2003 13.15 13.31 13.03 13.03 12,722,178 -0.10(-0.77%)
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.