Bank of America (NY: BAC )

40.87 +1.25 (+3.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.31 39.33 38.71 38.82 29,389,098 +0.36(+0.94%)
Aug 30, 2007 38.41 38.76 38.30 38.46 24,680,540 -0.26(-0.67%)
Aug 29, 2007 38.31 38.76 38.00 38.73 33,513,900 +0.68(+1.79%)
Aug 28, 2007 38.89 38.89 38.04 38.04 39,684,068 -0.93(-2.38%)
Aug 27, 2007 39.66 39.66 38.89 38.97 32,020,054 -0.77(-1.93%)
Aug 24, 2007 39.74 39.83 39.35 39.74 24,034,780 +0.03(+0.08%)
Aug 23, 2007 39.86 39.90 39.25 39.71 48,454,120 +0.14(+0.35%)
Aug 22, 2007 39.67 39.74 39.02 39.57 39,907,544 +0.27(+0.68%)
Aug 21, 2007 39.07 39.81 38.84 39.30 34,823,864 -0.04(-0.10%)
Aug 20, 2007 39.73 39.97 38.66 39.34 47,335,160 -0.31(-0.79%)
Aug 17, 2007 39.70 40.43 38.70 39.65 82,880,504 +1.46(+3.83%)
Aug 16, 2007 36.82 38.56 36.60 38.19 90,578,552 +1.24(+3.36%)
Aug 15, 2007 36.69 37.74 36.51 36.95 53,382,472 +0.28(+0.77%)
Aug 14, 2007 37.23 37.31 36.62 36.66 34,090,944 -0.49(-1.32%)
Aug 13, 2007 37.76 37.77 37.08 37.15 34,216,184 -0.07(-0.19%)
Aug 10, 2007 36.58 37.84 36.58 37.22 41,806,680 +0.18(+0.50%)
Aug 09, 2007 37.00 37.69 36.71 37.04 51,034,456 -1.03(-2.72%)
Aug 08, 2007 37.28 38.28 37.20 38.07 46,609,528 +0.79(+2.12%)
Aug 07, 2007 36.80 37.80 36.47 37.28 60,168,116 +0.39(+1.06%)
Aug 06, 2007 36.23 36.99 35.64 36.89 68,180,944 +0.89(+2.47%)
Aug 03, 2007 36.17 36.85 35.98 36.01 56,773,548 -0.60(-1.63%)
Aug 02, 2007 36.60 36.81 36.43 36.60 48,533,608 +0.11(+0.31%)
Aug 01, 2007 36.33 36.66 35.92 36.49 63,193,772 +0.16(+0.44%)
Jul 31, 2007 36.78 37.08 36.30 36.33 44,221,308 -0.21(-0.59%)
Jul 30, 2007 36.69 36.88 36.35 36.54 46,832,640 +0.22(+0.61%)
Jul 27, 2007 36.42 36.93 36.27 36.32 48,970,120 +0.14(+0.38%)
Jul 26, 2007 36.27 36.56 35.93 36.18 67,205,704 -0.54(-1.46%)
Jul 25, 2007 36.35 36.96 35.93 36.72 44,029,804 +0.60(+1.65%)
Jul 24, 2007 36.72 36.88 36.01 36.12 43,212,012 -0.77(-2.08%)
Jul 23, 2007 37.12 37.23 36.79 36.89 31,921,646 -0.12(-0.33%)
Jul 20, 2007 37.74 37.74 36.85 37.01 42,457,068 -0.74(-1.95%)
Jul 19, 2007 37.97 38.19 37.46 37.74 29,083,754 -0.07(-0.18%)
Jul 18, 2007 37.81 38.14 37.19 37.81 37,255,884 -0.34(-0.88%)
Jul 17, 2007 38.10 38.46 38.07 38.15 25,547,766 +0.14(+0.36%)
Jul 16, 2007 37.80 38.29 37.80 38.01 18,369,976 +0.09(+0.24%)
Jul 13, 2007 37.96 38.17 37.81 37.92 18,308,104 -0.02(-0.06%)
Jul 12, 2007 37.23 37.96 37.16 37.94 24,004,110 +0.78(+2.10%)
Jul 11, 2007 37.05 37.58 36.86 37.16 31,556,320 +0.11(+0.31%)
Jul 10, 2007 37.46 37.33 36.98 37.05 35,277,532 -0.34(-0.92%)
Jul 09, 2007 37.69 37.67 37.37 37.39 27,941,952 -0.26(-0.69%)
Jul 06, 2007 37.78 37.82 37.42 37.65 26,983,324 -0.17(-0.45%)
Jul 05, 2007 37.81 38.04 37.56 37.82 16,505,619 -0.14(-0.36%)
Jul 03, 2007 37.91 38.07 37.72 37.96 10,875,956 +0.18(+0.47%)
Jul 02, 2007 37.65 37.81 37.52 37.78 14,486,926 +0.33(+0.88%)
Jun 29, 2007 37.71 37.81 37.22 37.45 25,035,446 -0.15(-0.41%)
Jun 28, 2007 37.65 37.89 37.35 37.61 19,842,620 -0.08(-0.20%)
Jun 27, 2007 37.31 37.69 37.19 37.68 21,010,382 +0.30(+0.80%)
Jun 26, 2007 37.42 37.84 37.38 37.38 27,417,084 -0.04(-0.10%)
Jun 25, 2007 37.54 37.91 37.28 37.42 27,392,742 -0.08(-0.20%)
Jun 22, 2007 38.13 38.22 37.50 37.50 46,895,092 -0.72(-1.88%)
Jun 21, 2007 38.29 38.40 38.08 38.22 25,164,636 -0.07(-0.18%)
Jun 20, 2007 38.84 38.92 38.26 38.29 29,236,502 -0.44(-1.13%)
Jun 19, 2007 38.43 38.94 38.42 38.73 33,026,740 +0.49(+1.28%)
Jun 18, 2007 38.31 38.41 38.17 38.23 17,307,486 -0.13(-0.34%)
Jun 15, 2007 38.43 38.59 38.30 38.36 35,500,264 +0.00(+0.00%)
Jun 14, 2007 38.58 38.65 38.30 38.36 22,877,188 -0.21(-0.56%)
Jun 13, 2007 38.30 38.59 38.11 38.58 25,939,558 +0.54(+1.41%)
Jun 12, 2007 38.19 38.38 38.04 38.04 22,317,190 -0.30(-0.78%)
Jun 11, 2007 38.38 38.53 38.16 38.34 17,136,642 -0.16(-0.42%)
Jun 08, 2007 38.24 38.52 37.97 38.50 24,074,394 +0.36(+0.94%)
Jun 07, 2007 38.53 38.69 38.10 38.14 27,481,824 -0.41(-1.07%)
Jun 06, 2007 38.73 38.80 38.50 38.56 19,047,444 -0.25(-0.65%)
Jun 05, 2007 38.90 38.92 38.73 38.81 16,489,339 -0.15(-0.37%)
Jun 04, 2007 38.90 39.01 38.78 38.95 16,655,008 +0.05(+0.14%)
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.