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 (%)
Aug 31, 2005 32.97 32.97 32.57 32.97 14,037,811 -0.05(-0.16%)
Aug 30, 2005 33.23 33.23 32.89 33.02 20,009,392 -0.20(-0.60%)
Aug 29, 2005 32.76 33.33 32.57 33.22 14,777,928 +0.40(+1.21%)
Aug 26, 2005 32.94 32.99 32.65 32.82 13,910,673 -0.18(-0.53%)
Aug 25, 2005 33.04 33.10 32.88 33.00 9,005,277 +0.12(+0.37%)
Aug 24, 2005 33.25 33.34 32.87 32.87 12,911,972 -0.33(-0.99%)
Aug 23, 2005 33.52 33.59 33.03 33.20 12,046,283 -0.31(-0.91%)
Aug 22, 2005 33.55 33.68 33.33 33.51 10,448,701 +0.09(+0.28%)
Aug 19, 2005 33.69 33.69 33.41 33.42 10,139,340 -0.14(-0.41%)
Aug 18, 2005 33.50 33.70 33.35 33.55 15,463,613 +0.05(+0.16%)
Aug 17, 2005 33.55 33.72 33.40 33.50 17,801,442 +0.01(+0.02%)
Aug 16, 2005 33.21 33.82 33.21 33.49 24,993,238 +0.41(+1.25%)
Aug 15, 2005 32.80 33.25 32.70 33.08 16,344,574 +0.38(+1.15%)
Aug 12, 2005 32.87 32.90 32.63 32.70 10,948,770 -0.08(-0.23%)
Aug 11, 2005 32.83 32.84 32.52 32.78 15,573,782 +0.03(+0.09%)
Aug 10, 2005 33.06 33.24 32.55 32.75 21,824,572 -0.11(-0.35%)
Aug 09, 2005 32.90 33.07 32.74 32.87 14,994,350 -0.03(-0.09%)
Aug 08, 2005 33.20 33.29 32.88 32.90 12,458,112 -0.24(-0.72%)
Aug 05, 2005 33.42 33.46 33.05 33.13 16,575,616 -0.35(-1.05%)
Aug 04, 2005 33.54 33.55 33.33 33.49 14,893,840 -0.05(-0.16%)
Aug 03, 2005 33.63 33.72 33.44 33.54 16,489,856 -0.12(-0.36%)
Aug 02, 2005 33.56 33.75 33.49 33.66 13,832,745 +0.21(+0.64%)
Aug 01, 2005 33.53 33.59 33.39 33.45 16,053,357 +0.05(+0.14%)
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%)
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.