Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.18 14.51 14.18 14.45 7,026,483 -0.01(-0.05%)
Nov 26, 2003 14.38 14.46 14.23 14.45 16,478,844 +0.08(+0.56%)
Nov 25, 2003 14.36 14.42 14.29 14.37 14,133,637 +0.03(+0.20%)
Nov 24, 2003 14.26 14.36 14.23 14.34 16,597,892 +0.11(+0.74%)
Nov 21, 2003 14.17 14.24 14.12 14.24 16,268,681 +0.07(+0.47%)
Nov 20, 2003 14.18 14.32 14.13 14.17 15,216,040 -0.07(-0.50%)
Nov 19, 2003 14.16 14.29 14.16 14.24 15,475,806 +0.08(+0.57%)
Nov 18, 2003 14.31 14.31 14.14 14.16 17,211,932 -0.12(-0.83%)
Nov 17, 2003 14.25 14.32 14.21 14.28 16,845,128 -0.03(-0.20%)
Nov 14, 2003 14.42 14.45 14.27 14.31 16,983,234 -0.13(-0.92%)
Nov 13, 2003 14.48 14.52 14.40 14.44 15,046,343 -0.08(-0.53%)
Nov 12, 2003 14.40 14.57 14.39 14.52 14,944,787 +0.06(+0.40%)
Nov 11, 2003 14.48 14.47 14.38 14.46 13,978,821 -0.02(-0.13%)
Nov 10, 2003 14.57 14.60 14.43 14.48 17,870,094 -0.10(-0.71%)
Nov 07, 2003 14.74 14.74 14.58 14.58 21,156,204 -0.13(-0.90%)
Nov 06, 2003 14.51 14.73 14.46 14.72 26,224,126 +0.12(+0.84%)
Nov 05, 2003 14.47 14.59 14.29 14.59 30,479,596 +0.13(+0.87%)
Nov 04, 2003 14.49 14.63 14.42 14.47 34,377,632 -0.05(-0.37%)
Nov 03, 2003 14.50 14.52 14.34 14.52 27,782,100 +0.03(+0.22%)
Oct 31, 2003 14.38 14.53 14.40 14.49 28,994,620 +0.11(+0.77%)
Oct 30, 2003 14.24 14.45 14.21 14.38 43,797,904 +0.14(+0.95%)
Oct 29, 2003 13.95 14.35 13.90 14.24 68,844,336 +0.29(+2.07%)
Oct 28, 2003 14.09 14.20 13.88 13.95 81,213,656 -0.14(-0.98%)
Oct 27, 2003 14.22 14.41 14.07 14.09 121,890,184 -1.59(-10.13%)
Oct 24, 2003 15.66 15.70 15.49 15.68 10,133,497 +0.02(+0.10%)
Oct 23, 2003 15.52 15.70 15.45 15.66 8,974,078 +0.14(+0.93%)
Oct 22, 2003 15.69 15.69 15.42 15.52 10,053,348 +0.00(+0.01%)
Oct 21, 2003 15.58 15.65 15.49 15.52 11,163,163 -0.07(-0.48%)
Oct 20, 2003 15.51 15.63 15.38 15.59 12,215,804 -0.06(-0.35%)
Oct 17, 2003 15.73 15.73 15.56 15.65 12,516,820 -0.05(-0.31%)
Oct 16, 2003 15.72 15.73 15.60 15.69 13,374,702 -0.02(-0.13%)
Oct 15, 2003 15.85 15.85 15.64 15.72 13,833,143 -0.08(-0.53%)
Oct 14, 2003 15.65 15.85 15.65 15.80 16,783,776 +0.15(+0.93%)
Oct 13, 2003 15.54 15.68 15.57 15.65 9,979,203 +0.12(+0.76%)
Oct 10, 2003 15.44 15.59 15.43 15.54 8,894,451 +0.09(+0.56%)
Oct 09, 2003 15.47 15.61 15.39 15.45 12,093,884 +0.06(+0.41%)
Oct 08, 2003 15.37 15.42 15.30 15.39 7,843,637 -0.00(-0.01%)
Oct 07, 2003 15.41 15.42 15.21 15.39 13,729,759 -0.02(-0.12%)
Oct 06, 2003 15.29 15.44 15.24 15.41 10,279,697 +0.17(+1.13%)
Oct 03, 2003 15.31 15.37 15.17 15.24 17,787,334 +0.07(+0.45%)
Oct 02, 2003 15.17 15.20 15.12 15.17 11,281,429 -0.01(-0.04%)
Oct 01, 2003 14.95 15.19 14.94 15.17 18,202,700 +0.23(+1.51%)
Sep 30, 2003 15.08 15.08 14.85 14.95 17,878,448 -0.13(-0.86%)
Sep 29, 2003 14.64 15.09 14.90 15.08 17,558,636 -0.02(-0.10%)
Sep 26, 2003 15.03 15.14 15.00 15.09 15,618,090 +0.06(+0.38%)
Sep 25, 2003 15.05 15.18 14.99 15.03 12,699,048 +0.02(+0.13%)
Sep 24, 2003 15.14 15.20 14.96 15.02 12,647,095 -0.12(-0.82%)
Sep 23, 2003 15.07 15.19 15.06 15.14 10,304,238 +0.09(+0.57%)
Sep 22, 2003 15.17 15.10 14.95 15.05 11,808,272 -0.12(-0.78%)
Sep 19, 2003 15.26 15.31 15.15 15.17 16,582,228 -0.09(-0.59%)
Sep 18, 2003 14.93 15.31 14.93 15.26 18,505,804 +0.33(+2.21%)
Sep 17, 2003 14.87 14.94 14.79 14.93 12,715,235 +0.06(+0.43%)
Sep 16, 2003 14.75 14.87 14.70 14.87 16,907,784 +0.12(+0.83%)
Sep 15, 2003 14.57 14.77 14.52 14.75 13,190,385 +0.22(+1.54%)
Sep 12, 2003 14.48 14.59 14.44 14.52 17,626,254 +0.04(+0.30%)
Sep 11, 2003 14.33 14.62 14.33 14.48 18,270,840 +0.14(+0.97%)
Sep 10, 2003 14.52 14.52 14.28 14.34 21,002,954 -0.24(-1.63%)
Sep 09, 2003 14.69 14.70 14.56 14.58 12,354,695 -0.17(-1.13%)
Sep 08, 2003 14.66 14.79 14.62 14.74 15,366,417 +0.16(+1.09%)
Sep 05, 2003 14.47 14.79 14.47 14.58 20,634,060 -0.02(-0.12%)
Sep 04, 2003 14.82 14.84 14.54 14.60 30,745,888 -0.34(-2.26%)
Sep 03, 2003 15.09 15.13 14.83 14.94 27,769,672 -0.27(-1.80%)
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.