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 (%)
Apr 30, 2008 29.12 29.45 28.67 28.76 44,057,380 -0.25(-0.85%)
Apr 29, 2008 29.16 29.44 28.87 29.00 36,887,504 -0.25(-0.84%)
Apr 28, 2008 29.40 29.55 29.00 29.25 31,652,052 -0.09(-0.31%)
Apr 25, 2008 29.32 29.63 28.76 29.34 45,251,496 +0.33(+1.14%)
Apr 24, 2008 28.35 29.26 28.26 29.01 51,866,836 +0.77(+2.74%)
Apr 23, 2008 28.50 28.60 27.96 28.24 39,457,448 -0.11(-0.38%)
Apr 22, 2008 28.82 28.90 28.11 28.34 55,002,992 -0.47(-1.62%)
Apr 21, 2008 28.95 29.30 28.62 28.81 50,038,024 -0.73(-2.46%)
Apr 18, 2008 29.47 30.35 29.20 29.54 63,039,424 +0.84(+2.91%)
Apr 17, 2008 28.12 28.91 27.77 28.70 39,291,980 +0.38(+1.33%)
Apr 16, 2008 27.89 28.33 27.68 28.33 49,752,024 +1.07(+3.93%)
Apr 15, 2008 27.66 27.93 27.02 27.26 57,881,136 +0.00(+0.00%)
Apr 14, 2008 27.89 27.99 27.15 27.26 57,686,416 -1.04(-3.68%)
Apr 11, 2008 28.47 29.02 28.19 28.30 46,662,964 -0.57(-1.99%)
Apr 10, 2008 29.06 29.34 28.62 28.87 48,827,640 -0.18(-0.63%)
Apr 09, 2008 29.59 29.72 29.00 29.06 41,691,128 -0.34(-1.17%)
Apr 08, 2008 30.01 30.11 29.30 29.40 51,731,572 -0.86(-2.84%)
Apr 07, 2008 30.53 30.95 30.15 30.26 41,938,672 +0.07(+0.23%)
Apr 04, 2008 30.81 30.86 30.11 30.19 40,980,504 -0.74(-2.38%)
Apr 03, 2008 30.41 31.16 30.06 30.93 40,528,932 +0.05(+0.17%)
Apr 02, 2008 31.32 32.07 30.66 30.87 52,902,360 -0.43(-1.37%)
Apr 01, 2008 30.08 31.32 30.02 31.30 68,441,832 +2.26(+7.78%)
Mar 31, 2008 29.23 30.64 28.94 29.04 48,338,348 -0.12(-0.42%)
Mar 28, 2008 29.23 29.99 29.10 29.16 50,207,956 -0.44(-1.48%)
Mar 27, 2008 30.65 30.93 29.58 29.60 55,863,320 -0.92(-3.01%)
Mar 26, 2008 30.82 30.99 29.88 30.52 66,635,588 -0.87(-2.76%)
Mar 25, 2008 31.91 32.37 31.18 31.39 68,386,608 -1.13(-3.49%)
Mar 24, 2008 31.98 33.29 31.75 32.52 81,812,904 +0.45(+1.41%)
Mar 21, 2008 29.76 32.17 29.54 32.07 90,809,656 +0.00(+0.00%)
Mar 20, 2008 29.76 32.17 29.54 32.07 90,796,600 +2.53(+8.56%)
Mar 19, 2008 30.09 31.00 29.41 29.54 80,882,856 -0.28(-0.95%)
Mar 18, 2008 28.40 29.82 27.96 29.82 89,628,400 +2.28(+8.26%)
Mar 17, 2008 26.32 27.89 26.24 27.55 88,186,536 +0.21(+0.76%)
Mar 14, 2008 28.71 28.81 26.97 27.34 75,177,072 -1.11(-3.90%)
Mar 13, 2008 27.85 28.77 27.16 28.45 69,916,928 +0.08(+0.30%)
Mar 12, 2008 28.61 29.80 28.33 28.37 54,495,260 -0.53(-1.83%)
Mar 11, 2008 28.27 28.92 27.26 28.90 88,880,752 +1.85(+6.83%)
Mar 10, 2008 28.44 28.50 26.93 27.05 65,738,712 -1.10(-3.89%)
Mar 07, 2008 27.61 28.78 27.50 28.15 57,258,816 +0.17(+0.60%)
Mar 06, 2008 28.31 28.52 27.79 27.98 67,828,472 -0.79(-2.74%)
Mar 05, 2008 29.61 29.67 28.51 28.77 67,663,392 -0.94(-3.17%)
Mar 04, 2008 29.69 29.95 28.94 29.71 60,809,372 -0.31(-1.02%)
Mar 03, 2008 30.44 30.61 29.55 30.01 48,639,600 -0.43(-1.41%)
Feb 29, 2008 31.42 31.46 30.29 30.44 51,837,648 -1.29(-4.06%)
Feb 28, 2008 32.63 32.74 31.68 31.73 45,621,424 -1.12(-3.40%)
Feb 27, 2008 32.44 33.13 32.32 32.85 38,783,648 +0.12(+0.37%)
Feb 26, 2008 32.72 33.11 32.43 32.73 39,865,240 -0.17(-0.51%)
Feb 25, 2008 32.38 32.96 31.96 32.90 39,124,336 +0.26(+0.80%)
Feb 22, 2008 32.40 32.67 31.43 32.63 44,063,676 +0.30(+0.92%)
Feb 21, 2008 32.96 33.32 32.18 32.34 47,200,364 -0.58(-1.77%)
Feb 20, 2008 32.33 33.10 32.09 32.92 50,192,400 +0.23(+0.70%)
Feb 19, 2008 33.08 33.17 32.44 32.69 42,912,660 -0.02(-0.07%)
Feb 18, 2008 32.18 32.71 31.93 32.71 0 +0.00(+0.00%)
Feb 15, 2008 32.18 32.71 31.93 32.71 66,939,836 +0.35(+1.09%)
Feb 14, 2008 33.25 33.40 32.27 32.36 48,742,244 -0.84(-2.52%)
Feb 13, 2008 32.99 33.32 32.57 33.19 43,592,728 +0.39(+1.19%)
Feb 12, 2008 32.49 33.19 32.31 32.80 52,212,536 +0.52(+1.61%)
Feb 11, 2008 32.78 32.78 31.92 32.28 47,403,660 -0.02(-0.05%)
Feb 08, 2008 33.11 33.20 31.83 32.30 58,340,392 -0.93(-2.79%)
Feb 07, 2008 32.31 33.56 32.08 33.22 62,419,172 +0.80(+2.46%)
Feb 06, 2008 32.72 33.19 32.34 32.43 49,172,612 -0.03(-0.09%)
Feb 05, 2008 32.96 33.24 32.40 32.46 72,759,504 -1.27(-3.77%)
Feb 04, 2008 34.28 34.35 33.63 33.73 47,387,020 -0.77(-2.22%)
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.