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 (%)
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%)
Nov 01, 2004 36.30 36.51 36.22 36.45 10,177,501 +0.26(+0.71%)
Oct 29, 2004 36.06 36.28 36.01 36.19 12,443,335 +0.22(+0.61%)
Oct 28, 2004 35.63 36.18 35.63 35.97 9,009,376 +0.13(+0.36%)
Oct 27, 2004 35.36 35.96 35.27 35.84 10,522,902 +0.40(+1.12%)
Oct 26, 2004 35.25 35.51 35.17 35.45 10,686,011 +0.20(+0.57%)
Oct 25, 2004 35.27 35.27 34.70 35.25 12,898,506 -0.15(-0.41%)
Oct 22, 2004 35.39 35.86 35.34 35.39 9,479,646 -0.09(-0.25%)
Oct 21, 2004 35.45 35.82 34.92 35.48 13,472,111 +0.15(+0.43%)
Oct 20, 2004 35.84 35.85 34.93 35.33 16,101,290 -0.52(-1.44%)
Oct 19, 2004 36.36 36.56 35.44 35.84 15,917,637 -0.50(-1.38%)
Oct 18, 2004 36.15 36.40 36.09 36.35 9,544,989 -0.01(-0.02%)
Oct 15, 2004 35.96 36.43 35.83 36.35 15,970,605 +0.64(+1.79%)
Oct 14, 2004 36.20 36.45 35.58 35.72 16,937,998 -0.65(-1.80%)
Oct 13, 2004 36.79 36.92 36.20 36.37 9,656,987 -0.42(-1.14%)
Oct 12, 2004 36.36 36.83 36.36 36.79 10,317,840 +0.10(+0.26%)
Oct 11, 2004 36.60 36.75 36.51 36.69 5,404,635 +0.22(+0.60%)
Oct 08, 2004 36.66 36.83 36.38 36.48 7,571,217 -0.23(-0.64%)
Oct 07, 2004 36.56 36.71 36.32 36.71 9,191,544 +0.15(+0.40%)
Oct 06, 2004 36.30 36.66 36.22 36.56 11,471,857 +0.43(+1.18%)
Oct 05, 2004 35.97 36.28 35.92 36.14 9,918,482 +0.30(+0.83%)
Oct 04, 2004 35.87 36.10 35.76 35.84 8,422,653 +0.15(+0.43%)
Oct 01, 2004 35.17 35.89 35.08 35.68 10,867,931 +0.67(+1.92%)
Sep 30, 2004 35.30 35.34 34.86 35.01 11,347,111 -0.21(-0.60%)
Sep 29, 2004 35.19 35.30 34.79 35.22 11,279,417 -0.07(-0.21%)
Sep 28, 2004 35.35 35.47 35.06 35.30 10,242,225 -0.11(-0.32%)
Sep 27, 2004 35.63 35.71 35.37 35.41 10,359,669 -0.13(-0.36%)
Sep 24, 2004 35.23 35.74 35.19 35.54 12,093,479 +0.33(+0.94%)
Sep 23, 2004 35.50 35.61 35.18 35.21 7,538,670 -0.28(-0.80%)
Sep 22, 2004 35.68 36.10 35.23 35.49 11,524,948 -0.61(-1.70%)
Sep 21, 2004 35.85 36.21 35.81 36.10 8,307,560 +0.25(+0.70%)
Sep 20, 2004 35.88 35.96 35.65 35.85 8,692,687 -0.23(-0.65%)
Sep 17, 2004 35.95 36.19 35.89 36.09 11,913,044 +0.26(+0.72%)
Sep 16, 2004 35.79 35.87 35.68 35.83 7,093,399 +0.14(+0.38%)
Sep 15, 2004 35.84 35.93 35.63 35.69 8,130,343 -0.15(-0.41%)
Sep 14, 2004 35.77 36.02 35.61 35.84 9,884,820 -0.10(-0.29%)
Sep 13, 2004 35.93 36.16 35.84 35.94 9,096,871 -0.10(-0.27%)
Sep 10, 2004 35.76 36.18 35.73 36.04 7,775,537 +0.19(+0.52%)
Sep 09, 2004 35.76 35.94 35.61 35.85 8,287,636 +0.21(+0.59%)
Sep 08, 2004 35.58 35.95 35.58 35.64 9,578,403 -0.13(-0.36%)
Sep 07, 2004 35.51 35.86 35.46 35.77 10,998,122 +0.53(+1.51%)
Sep 03, 2004 35.55 35.64 35.17 35.24 9,644,983 -0.19(-0.55%)
Sep 02, 2004 35.43 35.46 34.96 35.43 12,993,798 +0.16(+0.46%)
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.