Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.52 37.57 37.04 37.08 17,956,008 -0.72(-1.90%)
Nov 29, 2005 37.74 37.95 37.72 37.80 15,145,034 +0.18(+0.47%)
Nov 28, 2005 37.97 38.10 37.59 37.62 18,460,064 -0.35(-0.91%)
Nov 25, 2005 37.86 38.02 37.78 37.97 6,349,506 +0.23(+0.60%)
Nov 23, 2005 37.25 37.98 37.13 37.74 21,475,606 +0.49(+1.32%)
Nov 22, 2005 36.93 37.29 36.86 37.25 20,429,750 +0.21(+0.57%)
Nov 21, 2005 36.85 37.11 36.77 37.04 17,603,058 +0.23(+0.61%)
Nov 18, 2005 37.15 37.15 36.56 36.81 16,590,742 +0.18(+0.49%)
Nov 17, 2005 36.36 36.68 36.27 36.64 13,158,516 +0.30(+0.82%)
Nov 16, 2005 36.69 36.75 36.28 36.34 14,788,619 -0.23(-0.62%)
Nov 15, 2005 36.83 36.90 36.43 36.56 14,121,331 -0.30(-0.81%)
Nov 14, 2005 36.61 36.95 36.53 36.86 12,163,153 +0.13(+0.35%)
Nov 11, 2005 36.56 36.85 36.46 36.73 14,666,101 +0.13(+0.35%)
Nov 10, 2005 36.06 36.70 36.01 36.60 17,313,348 +0.61(+1.71%)
Nov 09, 2005 35.88 36.20 35.88 35.99 11,537,199 +0.12(+0.34%)
Nov 08, 2005 35.87 35.96 35.76 35.87 9,625,306 -0.06(-0.16%)
Nov 07, 2005 35.88 35.94 35.69 35.93 11,917,870 +0.19(+0.52%)
Nov 04, 2005 35.68 35.86 35.59 35.74 14,833,047 +0.18(+0.50%)
Nov 03, 2005 35.76 35.82 35.31 35.56 17,773,470 -0.06(-0.16%)
Nov 02, 2005 35.38 35.67 35.27 35.62 14,598,655 +0.37(+1.05%)
Nov 01, 2005 35.35 35.44 34.96 35.25 23,861,482 -0.10(-0.27%)
Oct 31, 2005 35.55 35.63 35.29 35.34 18,431,228 -0.19(-0.55%)
Oct 28, 2005 35.09 35.54 34.93 35.54 17,850,816 +0.65(+1.85%)
Oct 27, 2005 34.92 35.15 34.83 34.89 12,272,181 -0.02(-0.05%)
Oct 26, 2005 34.81 35.21 34.75 34.91 13,617,029 +0.02(+0.05%)
Oct 25, 2005 34.91 35.07 34.63 34.89 14,846,041 -0.16(-0.46%)
Oct 24, 2005 34.35 35.05 34.33 35.05 17,548,236 +0.91(+2.65%)
Oct 21, 2005 34.22 34.34 34.02 34.15 17,688,450 +0.05(+0.14%)
Oct 20, 2005 34.37 34.74 33.98 34.10 24,232,870 -0.19(-0.57%)
Oct 19, 2005 33.78 34.31 33.65 34.29 28,720,480 +0.70(+2.09%)
Oct 18, 2005 34.02 34.04 33.59 33.59 13,439,440 -0.39(-1.14%)
Oct 17, 2005 34.02 34.12 33.88 33.98 12,654,214 +0.00(+0.00%)
Oct 14, 2005 34.06 34.15 33.86 33.98 17,018,316 +0.04(+0.12%)
Oct 13, 2005 33.85 34.03 33.44 33.94 17,993,754 +0.09(+0.26%)
Oct 12, 2005 34.16 34.22 33.73 33.85 13,683,857 +0.01(+0.02%)
Oct 11, 2005 34.06 34.22 33.80 33.84 13,791,152 -0.17(-0.50%)
Oct 10, 2005 34.26 34.30 33.98 34.01 12,749,010 -0.15(-0.43%)
Oct 07, 2005 34.39 34.41 34.09 34.16 12,150,530 +0.03(+0.09%)
Oct 06, 2005 34.16 34.47 33.92 34.12 18,237,304 +0.22(+0.64%)
Oct 05, 2005 33.90 34.56 33.82 33.91 11,350,329 +0.04(+0.12%)
Oct 04, 2005 33.98 34.37 33.87 33.87 11,693,873 -0.11(-0.33%)
Oct 03, 2005 34.32 34.41 33.91 33.98 16,372,314 -0.04(-0.12%)
Sep 30, 2005 34.03 34.44 33.95 34.02 18,662,156 +0.00(+0.00%)
Sep 29, 2005 33.57 34.03 33.23 34.02 21,578,942 +0.40(+1.20%)
Sep 28, 2005 33.87 34.02 33.41 33.61 18,534,070 -0.26(-0.76%)
Sep 27, 2005 33.99 34.03 33.74 33.87 14,824,260 -0.06(-0.19%)
Sep 26, 2005 34.42 34.52 33.85 33.94 18,876,994 -0.19(-0.54%)
Sep 23, 2005 34.12 34.34 33.84 34.12 13,944,856 +0.03(+0.09%)
Sep 22, 2005 34.11 34.15 33.78 34.09 20,347,578 -0.06(-0.17%)
Sep 21, 2005 34.54 34.63 34.04 34.15 24,170,498 -0.60(-1.72%)
Sep 20, 2005 35.05 35.23 34.59 34.75 15,371,506 -0.32(-0.90%)
Sep 19, 2005 35.30 35.30 34.85 35.06 12,717,700 -0.23(-0.66%)
Sep 16, 2005 34.73 35.30 34.63 35.30 30,320,636 +0.77(+2.22%)
Sep 15, 2005 34.53 34.64 34.42 34.53 8,312,634 +0.07(+0.21%)
Sep 14, 2005 34.49 34.62 34.34 34.46 14,056,607 -0.02(-0.05%)
Sep 13, 2005 34.37 34.71 34.37 34.47 14,237,537 -0.03(-0.09%)
Sep 12, 2005 34.67 34.79 34.50 34.50 14,996,899 -0.20(-0.58%)
Sep 09, 2005 34.79 34.87 34.67 34.71 16,586,782 -0.06(-0.19%)
Sep 08, 2005 34.96 35.03 34.74 34.77 12,964,715 -0.23(-0.65%)
Sep 07, 2005 35.03 35.08 34.87 35.00 9,813,785 -0.03(-0.09%)
Sep 06, 2005 34.80 35.08 34.71 35.03 13,489,808 +0.36(+1.03%)
Sep 02, 2005 34.95 35.02 34.63 34.67 11,761,568 -0.15(-0.44%)
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.