Skip to main content

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 (%)
Oct 31, 2007 39.03 39.25 38.24 39.01 36,022,536 +0.23(+0.60%)
Oct 30, 2007 38.73 38.93 38.36 38.78 25,072,292 +0.01(+0.02%)
Oct 29, 2007 39.04 39.14 38.52 38.77 21,724,052 -0.04(-0.10%)
Oct 26, 2007 38.75 39.15 37.82 38.81 32,912,386 +0.83(+2.19%)
Oct 25, 2007 38.22 38.66 37.53 37.98 42,612,292 -0.39(-1.01%)
Oct 24, 2007 38.50 38.60 37.53 38.37 34,677,068 -0.24(-0.63%)
Oct 23, 2007 39.03 39.03 38.17 38.61 24,773,386 +0.00(+0.00%)
Oct 22, 2007 38.34 38.91 37.98 38.61 31,591,848 +0.17(+0.44%)
Oct 19, 2007 39.30 39.43 38.41 38.44 44,123,276 -1.03(-2.62%)
Oct 18, 2007 39.14 39.58 38.59 39.47 60,672,700 -0.95(-2.36%)
Oct 17, 2007 40.98 41.02 39.97 40.43 35,075,704 -0.14(-0.34%)
Oct 16, 2007 41.21 41.33 40.38 40.56 34,725,880 -0.99(-2.37%)
Oct 15, 2007 42.02 42.08 41.19 41.55 25,771,204 -0.53(-1.25%)
Oct 12, 2007 42.41 42.48 42.01 42.08 18,119,692 -0.28(-0.67%)
Oct 11, 2007 42.42 42.79 42.12 42.36 22,916,724 +0.10(+0.23%)
Oct 10, 2007 42.18 42.41 42.00 42.26 19,013,852 -0.22(-0.51%)
Oct 09, 2007 42.54 42.54 42.08 42.48 18,271,460 +0.11(+0.27%)
Oct 08, 2007 42.54 42.54 42.22 42.37 13,405,656 -0.23(-0.53%)
Oct 05, 2007 42.46 42.78 42.43 42.59 20,529,250 +0.25(+0.59%)
Oct 04, 2007 42.05 42.41 42.02 42.34 20,503,756 +0.38(+0.91%)
Oct 03, 2007 41.57 42.04 41.52 41.96 20,340,472 +0.17(+0.41%)
Oct 02, 2007 41.21 41.91 41.17 41.79 32,878,284 +0.87(+2.13%)
Oct 01, 2007 40.43 40.94 40.21 40.92 27,419,556 +0.30(+0.74%)
Sep 28, 2007 40.94 40.94 40.49 40.62 18,203,024 -0.27(-0.65%)
Sep 27, 2007 40.81 40.93 40.48 40.89 15,875,870 +0.15(+0.38%)
Sep 26, 2007 40.65 40.96 40.35 40.73 26,097,242 +0.15(+0.38%)
Sep 25, 2007 40.48 40.87 40.34 40.58 25,610,930 -0.30(-0.73%)
Sep 24, 2007 41.40 41.41 40.81 40.88 25,585,762 -0.53(-1.27%)
Sep 21, 2007 41.44 41.58 40.93 41.40 33,194,106 +0.36(+0.89%)
Sep 20, 2007 41.28 41.53 40.82 41.04 24,703,374 -0.23(-0.55%)
Sep 19, 2007 41.57 41.96 40.95 41.27 42,326,308 -0.11(-0.27%)
Sep 18, 2007 40.16 41.45 39.93 41.38 41,371,064 +1.37(+3.43%)
Sep 17, 2007 40.27 40.61 39.89 40.01 23,656,098 -0.36(-0.88%)
Sep 14, 2007 40.13 40.48 40.08 40.36 22,873,784 +0.07(+0.18%)
Sep 13, 2007 40.05 40.60 40.05 40.29 28,995,548 +0.38(+0.95%)
Sep 12, 2007 39.89 39.99 39.69 39.91 20,916,510 -0.05(-0.12%)
Sep 11, 2007 39.78 40.23 39.63 39.96 25,984,178 +0.40(+1.00%)
Sep 10, 2007 39.76 40.00 39.27 39.56 25,558,412 -0.05(-0.12%)
Sep 07, 2007 39.73 40.18 39.39 39.61 40,591,200 -0.62(-1.55%)
Sep 06, 2007 40.44 40.46 39.99 40.23 25,559,156 -0.13(-0.32%)
Sep 05, 2007 40.61 40.61 40.08 40.36 33,859,416 -0.91(-2.21%)
Sep 04, 2007 40.90 41.41 40.81 41.27 29,945,736 +0.32(+0.79%)
Aug 31, 2007 41.47 41.49 40.83 40.95 27,862,486 +0.38(+0.94%)
Aug 30, 2007 40.52 40.88 40.40 40.57 23,398,514 -0.27(-0.67%)
Aug 29, 2007 40.41 40.89 40.08 40.85 31,773,026 +0.72(+1.79%)
Aug 28, 2007 41.02 41.02 40.12 40.13 37,622,684 -0.98(-2.38%)
Aug 27, 2007 41.83 41.83 41.02 41.11 30,356,776 -0.81(-1.93%)
Aug 24, 2007 41.92 42.01 41.51 41.91 22,786,296 +0.03(+0.08%)
Aug 23, 2007 42.04 42.08 41.40 41.88 45,937,176 +0.15(+0.35%)
Aug 22, 2007 41.84 41.91 41.15 41.74 37,834,556 +0.28(+0.68%)
Aug 21, 2007 41.21 41.99 40.97 41.45 33,014,944 -0.04(-0.10%)
Aug 20, 2007 41.91 42.16 40.78 41.49 44,876,340 -0.33(-0.79%)
Aug 17, 2007 41.87 42.65 40.82 41.82 78,575,288 +1.54(+3.83%)
Aug 16, 2007 38.83 40.67 38.60 40.28 85,873,464 +1.31(+3.36%)
Aug 15, 2007 38.71 39.81 38.51 38.97 50,609,528 +0.30(+0.77%)
Aug 14, 2007 39.27 39.35 38.62 38.67 32,320,092 -0.52(-1.32%)
Aug 13, 2007 39.83 39.84 39.11 39.19 32,438,828 -0.07(-0.19%)
Aug 10, 2007 38.58 39.92 38.58 39.26 39,635,040 +0.19(+0.50%)
Aug 09, 2007 39.03 39.76 38.72 39.07 48,383,480 -1.09(-2.72%)
Aug 08, 2007 39.33 40.38 39.24 40.16 44,188,400 +0.83(+2.12%)
Aug 07, 2007 38.82 39.87 38.46 39.33 57,042,692 +0.41(+1.06%)
Aug 06, 2007 38.21 39.01 37.59 38.92 64,639,296 +0.94(+2.47%)
Aug 03, 2007 38.15 38.87 37.95 37.98 53,824,456 -0.63(-1.63%)
Aug 02, 2007 38.60 38.83 38.43 38.61 46,012,540 +0.12(+0.31%)
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.