Bank of America (NY: BAC )

39.33 -0.54 (-1.36%)
Streaming Delayed Price Updated: 12:15 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 34.28 34.47 34.12 34.46 13,293,639 +0.31(+0.92%)
Aug 30, 2004 34.31 34.37 34.11 34.14 8,403,505 +17.10(+100.29%)
Aug 27, 2004 16.92 17.10 16.90 17.05 8,986,609 +0.16(+0.92%)
Aug 26, 2004 16.96 17.03 16.89 16.89 11,525,531 -0.09(-0.54%)
Aug 25, 2004 16.95 17.00 16.91 16.98 12,699,831 -0.00(-0.01%)
Aug 24, 2004 16.91 16.99 16.88 16.99 13,033,220 +0.07(+0.44%)
Aug 23, 2004 16.94 16.99 16.87 16.91 11,036,805 -0.04(-0.23%)
Aug 20, 2004 16.76 16.96 16.72 16.95 13,435,270 +0.16(+0.96%)
Aug 19, 2004 16.73 16.81 16.71 16.79 12,865,873 +0.04(+0.24%)
Aug 18, 2004 16.63 16.80 16.61 16.75 15,771,078 +0.11(+0.66%)
Aug 17, 2004 16.52 16.67 16.51 16.64 13,931,829 +0.15(+0.91%)
Aug 16, 2004 16.27 16.49 16.25 16.49 13,014,945 +0.22(+1.34%)
Aug 13, 2004 16.33 16.35 16.21 16.27 10,223,567 -0.07(-0.41%)
Aug 12, 2004 16.33 16.39 16.31 16.34 9,831,698 -0.04(-0.26%)
Aug 11, 2004 16.23 16.38 16.20 16.38 11,706,976 +0.10(+0.62%)
Aug 10, 2004 16.09 16.28 16.07 16.28 11,311,452 +0.20(+1.28%)
Aug 09, 2004 16.10 16.13 16.05 16.07 9,837,442 +0.00(+0.02%)
Aug 06, 2004 16.06 16.22 15.97 16.07 13,588,258 +0.00(+0.01%)
Aug 05, 2004 16.33 16.33 16.07 16.07 12,363,049 -0.23(-1.41%)
Aug 04, 2004 16.38 16.39 16.24 16.30 11,604,636 -0.14(-0.83%)
Aug 03, 2004 16.37 16.47 16.36 16.43 10,721,691 +0.03(+0.16%)
Aug 02, 2004 16.24 16.44 16.21 16.41 9,903,493 +0.13(+0.78%)
Jul 30, 2004 16.25 16.29 16.17 16.28 8,890,012 +0.01(+0.05%)
Jul 29, 2004 16.32 16.36 16.21 16.27 8,383,272 +0.01(+0.05%)
Jul 28, 2004 16.21 16.33 16.14 16.27 10,686,447 -0.01(-0.08%)
Jul 27, 2004 16.33 16.35 16.17 16.28 14,478,513 -0.05(-0.32%)
Jul 26, 2004 16.21 16.37 16.20 16.33 12,386,806 +0.08(+0.48%)
Jul 23, 2004 16.24 16.32 16.17 16.25 12,287,077 -0.00(-0.01%)
Jul 22, 2004 16.05 16.28 16.03 16.25 16,398,173 +0.18(+1.14%)
Jul 21, 2004 16.37 16.39 16.07 16.07 13,916,947 -0.26(-1.58%)
Jul 20, 2004 16.31 16.35 16.19 16.33 14,681,887 -0.02(-0.14%)
Jul 19, 2004 16.24 16.41 16.22 16.35 14,357,897 +0.17(+1.08%)
Jul 16, 2004 16.19 16.25 16.11 16.18 15,014,754 +0.12(+0.74%)
Jul 15, 2004 16.19 16.23 16.06 16.06 15,630,622 -0.09(-0.53%)
Jul 14, 2004 16.20 16.35 16.06 16.14 19,502,576 -0.16(-0.98%)
Jul 13, 2004 16.22 16.34 16.19 16.30 13,015,728 +0.05(+0.33%)
Jul 12, 2004 16.09 16.25 16.09 16.25 10,797,663 +0.18(+1.12%)
Jul 09, 2004 16.11 16.13 16.02 16.07 7,854,602 +0.06(+0.36%)
Jul 08, 2004 16.08 16.15 16.00 16.01 9,678,449 -0.12(-0.74%)
Jul 07, 2004 16.07 16.19 16.03 16.13 8,350,116 +0.11(+0.68%)
Jul 06, 2004 16.09 16.11 16.01 16.02 8,705,957 -0.11(-0.68%)
Jul 02, 2004 16.09 16.27 16.06 16.13 7,633,474 +0.05(+0.30%)
Jul 01, 2004 16.21 16.28 16.03 16.08 11,482,454 -0.12(-0.76%)
Jun 30, 2004 16.20 16.32 16.06 16.21 13,313,089 +0.01(+0.06%)
Jun 29, 2004 16.18 16.26 16.15 16.20 9,696,724 -0.03(-0.18%)
Jun 28, 2004 16.25 16.32 16.14 16.23 14,891,789 +0.14(+0.86%)
Jun 25, 2004 16.37 16.41 16.09 16.09 22,614,812 -0.28(-1.69%)
Jun 24, 2004 16.27 16.41 16.25 16.36 17,913,954 +0.13(+0.79%)
Jun 23, 2004 16.15 16.25 16.07 16.23 21,311,020 +0.05(+0.30%)
Jun 22, 2004 16.23 16.26 16.13 16.19 16,084,625 -0.08(-0.49%)
Jun 21, 2004 16.19 16.28 16.19 16.27 13,141,826 +0.08(+0.51%)
Jun 18, 2004 16.05 16.21 16.04 16.19 12,554,153 +0.16(+1.00%)
Jun 17, 2004 16.02 16.10 15.99 16.02 11,589,755 -0.05(-0.31%)
Jun 16, 2004 16.14 16.19 16.07 16.07 14,822,605 -0.06(-0.36%)
Jun 15, 2004 15.93 16.17 15.93 16.13 19,190,334 +0.32(+2.04%)
Jun 14, 2004 16.03 16.10 15.81 15.81 14,162,355 -0.32(-1.97%)
Jun 10, 2004 15.99 16.13 15.92 16.13 9,760,948 +0.13(+0.79%)
Jun 09, 2004 16.07 16.13 16.00 16.00 9,482,645 -0.11(-0.71%)
Jun 08, 2004 16.12 16.16 16.04 16.12 15,038,511 -0.09(-0.57%)
Jun 07, 2004 16.04 16.22 16.04 16.21 14,812,423 +0.20(+1.23%)
Jun 04, 2004 15.94 16.05 15.92 16.01 12,919,915 +0.11(+0.69%)
Jun 03, 2004 15.91 15.96 15.85 15.90 11,651,367 -0.02(-0.12%)
Jun 02, 2004 16.00 16.00 15.73 15.92 13,655,615 +0.02(+0.11%)
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.