Skip to main content

Bank of America (NY: BAC )

39.90 +0.35 (+0.88%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.39 37.39 36.78 36.85 18,815,676 -0.38(-1.03%)
Jun 29, 2006 36.55 37.31 36.44 37.23 20,850,932 +0.73(+1.99%)
Jun 28, 2006 36.31 36.63 36.31 36.50 16,339,875 +0.27(+0.74%)
Jun 27, 2006 36.36 36.54 36.23 36.24 13,221,202 -0.12(-0.34%)
Jun 26, 2006 36.27 36.41 36.13 36.36 11,564,881 +0.04(+0.11%)
Jun 23, 2006 36.31 36.57 36.10 36.32 16,184,020 -0.10(-0.27%)
Jun 22, 2006 36.24 36.54 36.11 36.42 13,404,078 +0.18(+0.49%)
Jun 21, 2006 36.03 36.44 36.03 36.24 15,783,155 +0.18(+0.49%)
Jun 20, 2006 36.01 36.36 36.01 36.07 16,911,214 -0.05(-0.13%)
Jun 19, 2006 36.72 36.72 36.04 36.11 13,254,880 -0.21(-0.59%)
Jun 16, 2006 36.54 36.69 36.33 36.33 27,917,418 -0.38(-1.02%)
Jun 15, 2006 35.90 36.83 35.85 36.70 28,292,698 +0.97(+2.72%)
Jun 14, 2006 35.99 36.21 35.13 35.73 27,292,038 -0.33(-0.91%)
Jun 13, 2006 36.89 37.27 35.81 36.06 29,933,746 -1.03(-2.77%)
Jun 12, 2006 37.39 37.55 37.04 37.09 12,493,095 -0.29(-0.78%)
Jun 09, 2006 37.42 37.69 37.26 37.38 15,253,065 -0.18(-0.49%)
Jun 08, 2006 37.28 37.69 37.17 37.56 20,090,192 +0.14(+0.37%)
Jun 07, 2006 37.16 37.72 37.02 37.42 16,290,664 +0.25(+0.66%)
Jun 06, 2006 37.39 37.60 36.80 37.18 20,645,866 -0.16(-0.43%)
Jun 05, 2006 37.69 37.91 37.28 37.34 14,032,590 -0.40(-1.06%)
Jun 02, 2006 37.71 37.87 37.48 37.74 17,481,770 +0.43(+1.15%)
Jun 01, 2006 37.08 37.34 37.03 37.31 18,520,282 +0.23(+0.62%)
May 31, 2006 37.04 37.21 36.70 37.08 20,253,748 -0.23(-0.62%)
May 30, 2006 37.68 37.71 37.27 37.31 19,314,570 -0.52(-1.38%)
May 26, 2006 37.65 38.01 37.43 37.83 20,040,328 +0.36(+0.96%)
May 25, 2006 37.35 37.59 37.09 37.47 18,106,366 +0.33(+0.89%)
May 24, 2006 36.93 37.32 36.78 37.14 22,259,244 +0.19(+0.52%)
May 23, 2006 37.35 37.45 36.91 36.95 16,447,433 -0.02(-0.06%)
May 22, 2006 36.98 37.33 36.86 36.97 21,097,378 -0.01(-0.02%)
May 19, 2006 37.04 37.67 36.77 36.98 20,576,162 +0.11(+0.31%)
May 18, 2006 37.27 37.57 36.84 36.86 17,184,940 -0.34(-0.91%)
May 17, 2006 37.77 37.78 37.00 37.20 26,939,210 -0.83(-2.18%)
May 16, 2006 38.01 38.15 37.84 38.03 10,606,253 +0.07(+0.18%)
May 15, 2006 37.54 38.13 37.23 37.96 17,448,614 +0.27(+0.71%)
May 12, 2006 38.07 38.19 37.64 37.69 19,882,906 -0.38(-0.99%)
May 11, 2006 38.53 38.53 37.88 38.07 14,655,750 -0.37(-0.96%)
May 10, 2006 38.45 38.64 38.11 38.44 15,523,527 -0.02(-0.04%)
May 09, 2006 38.39 38.57 38.34 38.45 13,501,846 +0.06(+0.16%)
May 08, 2006 38.46 38.55 38.30 38.39 13,995,780 -0.28(-0.71%)
May 05, 2006 38.30 38.69 38.27 38.66 25,324,528 +0.41(+1.06%)
May 04, 2006 37.96 38.27 37.94 38.26 20,706,304 +0.49(+1.30%)
May 03, 2006 37.75 38.00 37.71 37.77 17,941,894 -0.12(-0.32%)
May 02, 2006 37.74 38.04 37.74 37.89 25,098,446 +0.21(+0.57%)
May 01, 2006 38.18 38.30 37.62 37.68 27,533,130 -0.57(-1.48%)
Apr 28, 2006 37.48 38.29 37.46 38.24 38,568,964 +0.67(+1.79%)
Apr 27, 2006 36.46 37.68 35.87 37.57 45,104,708 +1.02(+2.79%)
Apr 26, 2006 36.08 36.60 36.04 36.55 24,879,152 +0.48(+1.32%)
Apr 25, 2006 36.02 36.14 35.88 36.08 16,547,290 +0.02(+0.04%)
Apr 24, 2006 35.89 36.11 35.78 36.06 16,405,402 +0.15(+0.43%)
Apr 21, 2006 35.51 35.97 35.51 35.91 21,541,186 +0.45(+1.27%)
Apr 20, 2006 35.70 35.89 35.32 35.45 22,263,812 +0.18(+0.50%)
Apr 19, 2006 35.14 35.42 35.08 35.28 13,696,731 +0.07(+0.20%)
Apr 18, 2006 34.82 35.47 34.76 35.21 21,350,348 +0.37(+1.06%)
Apr 17, 2006 35.05 35.20 34.67 34.84 13,861,071 -0.19(-0.55%)
Apr 13, 2006 35.03 35.19 34.93 35.03 9,975,522 +0.01(+0.02%)
Apr 12, 2006 34.90 35.18 34.91 35.03 9,342,572 +0.12(+0.35%)
Apr 11, 2006 35.05 35.24 34.82 34.90 11,187,774 -0.09(-0.26%)
Apr 10, 2006 35.16 35.30 34.97 35.00 11,878,419 -0.05(-0.13%)
Apr 07, 2006 35.55 35.60 34.98 35.04 12,278,630 -0.35(-1.00%)
Apr 06, 2006 35.49 35.70 35.28 35.39 10,175,628 -0.27(-0.75%)
Apr 05, 2006 35.40 35.68 35.40 35.66 13,379,016 +0.20(+0.56%)
Apr 04, 2006 35.07 35.55 35.01 35.46 11,520,108 +0.47(+1.34%)
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.