Skip to main content

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 (%)
Jan 31, 2005 37.13 37.52 37.09 37.47 13,364,568 +0.54(+1.47%)
Jan 28, 2005 36.71 36.98 36.69 36.93 8,461,017 +0.14(+0.37%)
Jan 27, 2005 36.81 36.99 36.64 36.79 7,054,292 -0.19(-0.52%)
Jan 26, 2005 36.95 37.11 36.79 36.98 9,546,474 +0.15(+0.39%)
Jan 25, 2005 36.55 37.09 36.55 36.84 9,120,756 +0.30(+0.82%)
Jan 24, 2005 36.48 36.88 36.48 36.54 8,890,943 +0.11(+0.29%)
Jan 21, 2005 36.57 36.77 36.38 36.43 10,220,939 -0.18(-0.49%)
Jan 20, 2005 36.31 36.82 36.29 36.61 13,720,612 +0.27(+0.76%)
Jan 19, 2005 36.56 36.67 36.30 36.34 13,413,699 -0.61(-1.66%)
Jan 18, 2005 36.39 37.15 36.13 36.95 19,248,136 +0.68(+1.87%)
Jan 14, 2005 36.24 36.37 36.04 36.27 13,891,765 +0.32(+0.88%)
Jan 13, 2005 36.44 36.48 35.88 35.96 15,101,101 -0.45(-1.24%)
Jan 12, 2005 36.51 36.64 36.15 36.41 12,878,334 -0.10(-0.27%)
Jan 11, 2005 36.48 36.71 36.33 36.51 11,015,076 -0.09(-0.24%)
Jan 10, 2005 36.18 36.64 36.18 36.60 14,219,593 +0.45(+1.25%)
Jan 07, 2005 36.60 36.65 36.14 36.14 13,053,076 -0.40(-1.08%)
Jan 06, 2005 36.70 36.87 36.35 36.54 18,070,978 -0.06(-0.15%)
Jan 05, 2005 36.88 37.12 36.56 36.60 18,316,136 -0.43(-1.16%)
Jan 04, 2005 37.50 37.76 36.96 37.02 12,702,354 -0.52(-1.38%)
Jan 03, 2005 37.70 37.94 37.32 37.54 12,670,425 -0.43(-1.13%)
Dec 31, 2004 37.82 38.16 37.79 37.97 6,619,416 +0.02(+0.06%)
Dec 30, 2004 37.90 38.11 37.86 37.95 6,965,064 +0.08(+0.21%)
Dec 29, 2004 37.79 38.01 37.79 37.87 7,172,478 -0.09(-0.23%)
Dec 28, 2004 37.66 37.99 37.66 37.95 6,080,339 +0.25(+0.66%)
Dec 27, 2004 37.67 37.91 37.67 37.70 5,298,949 -0.03(-0.09%)
Dec 23, 2004 37.87 37.96 37.70 37.74 6,424,378 -0.08(-0.21%)
Dec 22, 2004 37.43 37.89 37.36 37.82 11,097,745 +0.40(+1.06%)
Dec 21, 2004 36.98 37.53 36.81 37.42 9,226,072 +0.64(+1.74%)
Dec 20, 2004 36.77 37.13 36.59 36.78 10,868,303 +0.26(+0.71%)
Dec 17, 2004 36.85 37.29 36.52 36.52 20,900,762 -0.72(-1.93%)
Dec 16, 2004 37.02 37.28 36.97 37.24 11,768,374 +0.13(+0.35%)
Dec 15, 2004 36.98 37.19 36.97 37.11 10,976,836 +0.08(+0.22%)
Dec 14, 2004 37.02 37.15 36.90 37.03 11,149,722 -0.10(-0.28%)
Dec 13, 2004 37.17 37.28 37.01 37.14 12,044,843 +0.06(+0.17%)
Dec 10, 2004 37.13 37.31 36.97 37.07 8,144,080 -0.26(-0.69%)
Dec 09, 2004 37.20 37.37 37.02 37.33 7,675,295 +0.07(+0.20%)
Dec 08, 2004 37.21 37.36 36.97 37.26 9,698,445 +0.21(+0.57%)
Dec 07, 2004 37.44 37.66 37.00 37.05 10,252,002 -0.53(-1.40%)
Dec 06, 2004 37.23 37.61 37.21 37.57 7,518,745 +0.15(+0.39%)
Dec 03, 2004 37.31 37.58 37.18 37.43 8,946,014 -0.08(-0.22%)
Dec 02, 2004 37.50 37.78 37.37 37.51 8,382,680 -0.14(-0.36%)
Dec 01, 2004 37.01 37.66 37.01 37.65 13,341,302 +0.26(+0.69%)
Nov 30, 2004 37.28 37.53 37.17 37.39 11,055,544 -0.06(-0.15%)
Nov 29, 2004 37.37 37.66 37.17 37.44 9,544,617 -0.11(-0.28%)
Nov 26, 2004 37.46 37.72 37.39 37.55 2,990,791 +0.01(+0.02%)
Nov 24, 2004 37.33 37.70 37.33 37.54 8,805,923 +0.05(+0.13%)
Nov 23, 2004 37.19 37.52 37.18 37.49 10,328,606 +0.11(+0.30%)
Nov 22, 2004 36.85 37.44 36.85 37.38 11,170,265 +0.33(+0.89%)
Nov 19, 2004 37.30 37.38 36.85 37.05 16,018,498 -0.45(-1.21%)
Nov 18, 2004 37.33 37.72 37.28 37.50 13,001,471 -0.15(-0.39%)
Nov 17, 2004 37.99 38.19 37.46 37.65 11,472,228 -0.15(-0.38%)
Nov 16, 2004 38.24 38.29 37.61 37.79 11,933,092 -0.45(-1.18%)
Nov 15, 2004 38.13 38.36 38.07 38.24 9,344,134 -0.09(-0.23%)
Nov 12, 2004 37.95 38.36 37.84 38.33 9,300,325 +0.27(+0.70%)
Nov 11, 2004 37.57 38.18 37.55 38.07 11,170,637 +0.71(+1.90%)
Nov 10, 2004 37.28 37.68 37.17 37.36 8,826,342 +0.24(+0.65%)
Nov 09, 2004 37.33 37.37 37.02 37.11 8,690,954 -0.03(-0.09%)
Nov 08, 2004 37.11 37.53 36.94 37.15 8,653,085 +0.02(+0.04%)
Nov 05, 2004 37.37 37.53 37.06 37.13 12,054,125 -0.24(-0.65%)
Nov 04, 2004 36.89 37.46 36.79 37.37 11,273,106 +0.49(+1.34%)
Nov 03, 2004 36.96 37.13 36.77 36.88 11,989,401 +0.38(+1.04%)
Nov 02, 2004 36.05 36.85 36.05 36.50 9,769,109 +0.05(+0.13%)
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.