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 (%)
Mar 31, 2003 13.54 13.76 13.50 13.50 14,124,920 -0.35(-2.54%)
Mar 28, 2003 13.80 13.92 13.68 13.85 11,237,959 +0.06(+0.42%)
Mar 27, 2003 13.85 13.89 13.66 13.80 11,865,646 -0.05(-0.38%)
Mar 26, 2003 14.03 14.03 13.82 13.85 12,577,238 -0.15(-1.10%)
Mar 25, 2003 13.96 14.12 13.89 14.00 10,564,731 +0.10(+0.74%)
Mar 24, 2003 13.99 14.08 13.87 13.90 14,282,584 -0.34(-2.41%)
Mar 21, 2003 14.04 14.24 14.04 14.24 20,349,558 +0.20(+1.41%)
Mar 20, 2003 14.04 14.13 13.73 14.04 15,222,628 +0.00(+0.03%)
Mar 19, 2003 13.82 14.06 13.81 14.04 14,505,838 +0.23(+1.70%)
Mar 18, 2003 13.97 14.00 13.70 13.81 15,317,425 -0.16(-1.13%)
Mar 17, 2003 13.60 13.97 13.47 13.96 17,666,298 +0.37(+2.69%)
Mar 14, 2003 13.71 13.83 13.57 13.60 15,432,022 -0.06(-0.43%)
Mar 13, 2003 13.43 13.69 13.34 13.66 17,509,624 +0.36(+2.67%)
Mar 12, 2003 13.22 13.30 12.98 13.30 21,781,158 +0.04(+0.32%)
Mar 11, 2003 13.50 13.57 13.21 13.26 19,216,950 -0.24(-1.81%)
Mar 10, 2003 13.79 13.83 13.45 13.50 14,905,815 -0.43(-3.12%)
Mar 07, 2003 13.56 13.95 13.56 13.94 13,938,050 +0.17(+1.23%)
Mar 06, 2003 13.81 13.84 13.60 13.77 13,477,680 -0.04(-0.28%)
Mar 05, 2003 13.67 13.81 13.62 13.81 15,709,729 +0.06(+0.43%)
Mar 04, 2003 13.87 14.04 13.74 13.75 12,061,674 -0.11(-0.77%)
Mar 03, 2003 14.03 14.19 13.82 13.85 15,524,838 -0.13(-0.95%)
Feb 28, 2003 13.99 14.16 13.92 13.99 15,485,732 +0.01(+0.06%)
Feb 27, 2003 13.80 14.04 13.80 13.98 12,456,700 +0.18(+1.27%)
Feb 26, 2003 13.95 13.95 13.75 13.80 16,399,540 -0.15(-1.07%)
Feb 25, 2003 13.79 13.98 13.66 13.95 15,013,730 +0.08(+0.58%)
Feb 24, 2003 14.14 14.21 13.87 13.87 14,003,640 -0.34(-2.40%)
Feb 21, 2003 14.06 14.24 14.01 14.21 14,300,157 +0.18(+1.30%)
Feb 20, 2003 14.09 14.11 13.98 14.03 10,747,641 -0.06(-0.42%)
Feb 19, 2003 14.10 14.10 13.94 14.09 11,011,240 -0.01(-0.09%)
Feb 18, 2003 13.91 14.15 13.91 14.10 11,969,352 +0.19(+1.36%)
Feb 14, 2003 13.63 13.92 13.58 13.91 12,888,358 +0.26(+1.88%)
Feb 13, 2003 13.62 13.73 13.44 13.66 14,149,176 +0.08(+0.60%)
Feb 12, 2003 13.68 13.77 13.58 13.58 12,726,239 -0.11(-0.78%)
Feb 11, 2003 13.78 13.97 13.62 13.68 13,720,736 -0.10(-0.70%)
Feb 10, 2003 13.72 13.83 13.64 13.78 13,926,664 +0.05(+0.40%)
Feb 07, 2003 13.82 13.97 13.66 13.72 12,181,221 -0.10(-0.70%)
Feb 06, 2003 13.84 13.94 13.66 13.82 17,645,260 -0.02(-0.12%)
Feb 05, 2003 13.94 14.17 13.79 13.84 16,289,645 -0.03(-0.20%)
Feb 04, 2003 14.15 14.15 13.83 13.87 15,330,790 -0.28(-1.98%)
Feb 03, 2003 14.15 14.24 14.07 14.15 10,540,723 -0.00(-0.03%)
Jan 31, 2003 13.88 14.20 13.82 14.15 13,990,522 +0.27(+1.95%)
Jan 30, 2003 13.98 14.14 13.85 13.88 12,919,050 -0.18(-1.26%)
Jan 29, 2003 13.96 14.21 13.76 14.06 13,754,149 +0.10(+0.71%)
Jan 28, 2003 13.86 14.01 13.84 13.96 11,108,264 +0.10(+0.70%)
Jan 27, 2003 14.06 14.14 13.84 13.86 17,868,762 -0.20(-1.44%)
Jan 24, 2003 14.46 14.46 14.05 14.06 16,014,414 -0.40(-2.76%)
Jan 23, 2003 14.36 14.52 14.30 14.46 13,898,943 +0.14(+0.99%)
Jan 22, 2003 14.29 14.44 14.19 14.32 17,186,376 +0.03(+0.24%)
Jan 21, 2003 14.39 14.50 14.29 14.29 11,122,620 -0.15(-1.05%)
Jan 17, 2003 14.24 14.46 14.21 14.44 12,584,663 +0.10(+0.68%)
Jan 16, 2003 14.40 14.53 14.25 14.34 13,246,506 -0.09(-0.63%)
Jan 15, 2003 14.64 14.65 14.32 14.43 15,881,748 -0.21(-1.42%)
Jan 14, 2003 14.55 14.64 14.48 14.64 12,353,241 +0.02(+0.14%)
Jan 13, 2003 14.55 14.64 14.46 14.62 11,385,723 +0.12(+0.81%)
Jan 10, 2003 14.40 14.64 14.38 14.50 12,771,286 -0.04(-0.28%)
Jan 09, 2003 14.42 14.56 14.42 14.54 10,711,505 +0.19(+1.31%)
Jan 08, 2003 14.42 14.42 14.29 14.36 10,503,844 -0.06(-0.41%)
Jan 07, 2003 14.40 14.52 14.31 14.42 12,138,897 +0.02(+0.15%)
Jan 06, 2003 14.07 14.48 13.94 14.39 15,470,139 +0.20(+1.44%)
Jan 03, 2003 14.16 14.25 14.05 14.19 9,657,111 -0.09(-0.62%)
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.