Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.35 43.46 43.03 43.14 9,421,630 -0.21(-0.48%)
Dec 28, 2006 43.47 43.60 43.24 43.35 8,694,052 -0.10(-0.22%)
Dec 27, 2006 43.54 43.67 43.23 43.45 11,021,088 +0.06(+0.13%)
Dec 26, 2006 43.15 43.64 43.13 43.39 12,410,775 +0.28(+0.66%)
Dec 22, 2006 43.34 43.36 42.86 43.11 10,399,076 -0.13(-0.30%)
Dec 21, 2006 43.54 43.64 43.17 43.24 12,927,591 -0.12(-0.28%)
Dec 20, 2006 43.39 43.46 43.16 43.36 11,143,856 +0.06(+0.15%)
Dec 19, 2006 43.16 43.54 43.15 43.29 13,492,550 -0.04(-0.09%)
Dec 18, 2006 43.20 43.45 43.12 43.33 15,983,814 +0.25(+0.58%)
Dec 15, 2006 43.00 43.20 42.71 43.08 27,684,584 +0.12(+0.28%)
Dec 14, 2006 42.91 43.21 42.60 42.96 16,571,049 +0.06(+0.15%)
Dec 13, 2006 42.99 43.14 42.78 42.90 16,459,542 +0.23(+0.55%)
Dec 12, 2006 42.38 42.78 42.30 42.66 18,560,594 +0.20(+0.48%)
Dec 11, 2006 44.44 44.44 41.88 42.46 22,560,354 +0.72(+1.72%)
Dec 08, 2006 42.26 42.32 41.47 41.74 39,897,716 -0.67(-1.58%)
Dec 07, 2006 42.52 42.70 42.34 42.41 15,356,975 -0.16(-0.38%)
Dec 06, 2006 42.62 42.85 42.50 42.57 16,225,391 -0.08(-0.19%)
Dec 05, 2006 42.55 42.69 42.26 42.66 20,942,580 +0.11(+0.27%)
Dec 04, 2006 42.42 42.84 42.18 42.54 35,644,748 -0.69(-1.59%)
Dec 01, 2006 43.12 43.63 42.83 43.23 17,923,236 -0.28(-0.65%)
Nov 30, 2006 43.65 43.75 43.36 43.51 13,986,966 -0.14(-0.31%)
Nov 29, 2006 43.68 43.75 43.40 43.65 11,537,904 -0.20(-0.46%)
Nov 28, 2006 43.57 44.03 43.46 43.85 14,850,183 +0.28(+0.65%)
Nov 27, 2006 44.09 44.19 43.42 43.57 18,390,426 -0.52(-1.17%)
Nov 24, 2006 43.93 44.25 43.85 44.09 5,984,973 -0.06(-0.13%)
Nov 22, 2006 44.18 44.38 43.97 44.14 14,487,942 -0.07(-0.16%)
Nov 21, 2006 44.47 44.48 44.05 44.22 11,375,285 -0.15(-0.33%)
Nov 20, 2006 44.32 44.51 44.22 44.36 11,076,284 +0.04(+0.09%)
Nov 17, 2006 44.32 44.48 44.30 44.32 16,419,568 -0.04(-0.09%)
Nov 16, 2006 44.22 44.43 44.11 44.36 12,455,204 +0.34(+0.77%)
Nov 15, 2006 44.26 44.28 43.90 44.02 15,609,072 -0.28(-0.64%)
Nov 14, 2006 44.08 44.43 43.69 44.30 16,974,998 +0.30(+0.68%)
Nov 13, 2006 44.09 44.38 44.01 44.01 10,729,760 -0.25(-0.57%)
Nov 10, 2006 44.05 44.26 43.84 44.26 11,895,938 +0.21(+0.48%)
Nov 09, 2006 44.05 44.22 43.94 44.05 11,144,351 -0.08(-0.18%)
Nov 08, 2006 43.96 44.24 43.79 44.13 11,830,841 +0.15(+0.35%)
Nov 07, 2006 43.81 44.13 43.76 43.97 10,617,882 +0.17(+0.39%)
Nov 06, 2006 43.37 43.84 43.37 43.80 13,786,353 +0.63(+1.46%)
Nov 03, 2006 43.27 43.38 43.15 43.17 9,328,439 -0.10(-0.22%)
Nov 02, 2006 43.12 43.38 43.00 43.27 11,039,652 -0.02(-0.06%)
Nov 01, 2006 43.75 43.75 43.23 43.29 15,660,556 -0.23(-0.54%)
Oct 31, 2006 43.74 43.87 43.50 43.53 14,581,627 -0.04(-0.09%)
Oct 30, 2006 43.31 43.69 43.30 43.57 9,246,387 +0.18(+0.41%)
Oct 27, 2006 43.66 43.67 43.32 43.39 11,382,835 -0.39(-0.89%)
Oct 26, 2006 43.63 43.78 43.38 43.78 12,314,985 +0.15(+0.33%)
Oct 25, 2006 43.26 43.71 43.26 43.63 14,329,530 +0.46(+1.07%)
Oct 24, 2006 43.20 43.31 42.92 43.17 17,648,988 -0.19(-0.43%)
Oct 23, 2006 43.05 43.61 43.01 43.36 18,522,106 +0.03(+0.07%)
Oct 20, 2006 43.09 43.37 42.62 43.33 20,489,126 +0.29(+0.68%)
Oct 19, 2006 43.41 43.41 42.69 43.04 19,911,916 -0.44(-1.02%)
Oct 18, 2006 43.57 43.58 43.10 43.48 15,367,742 +0.11(+0.24%)
Oct 17, 2006 43.08 43.49 42.76 43.37 12,461,145 -0.02(-0.06%)
Oct 16, 2006 43.88 43.92 43.40 43.40 10,685,702 -0.55(-1.25%)
Oct 13, 2006 43.79 44.03 43.54 43.95 9,840,553 +0.10(+0.24%)
Oct 12, 2006 43.92 44.09 43.75 43.84 11,665,500 +0.18(+0.41%)
Oct 11, 2006 43.81 43.81 43.35 43.67 15,451,280 -0.48(-1.08%)
Oct 10, 2006 44.08 44.16 43.86 44.14 13,156,545 +0.10(+0.22%)
Oct 09, 2006 43.70 44.07 43.67 44.05 7,284,440 +0.22(+0.50%)
Oct 06, 2006 43.92 44.01 43.72 43.83 11,099,798 -0.23(-0.51%)
Oct 05, 2006 44.09 44.34 43.85 44.05 10,709,834 -0.24(-0.55%)
Oct 04, 2006 43.87 44.32 43.75 44.30 15,558,083 +0.33(+0.75%)
Oct 03, 2006 43.33 44.09 43.29 43.96 16,820,298 +0.64(+1.47%)
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.