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 (%)
Jul 31, 2008 25.07 25.92 24.61 25.20 86,524,896 -0.54(-2.11%)
Jul 30, 2008 25.57 26.43 24.51 25.75 155,882,096 +1.06(+4.31%)
Jul 29, 2008 24.68 24.68 21.30 24.68 142,860,992 +3.19(+14.83%)
Jul 28, 2008 22.48 23.43 21.40 21.50 95,658,904 -1.16(-5.14%)
Jul 25, 2008 23.44 23.82 22.22 22.66 117,079,504 -0.81(-3.46%)
Jul 24, 2008 25.79 26.05 23.35 23.47 157,340,304 -2.14(-8.37%)
Jul 23, 2008 24.55 26.25 24.32 25.62 208,262,880 +0.84(+3.37%)
Jul 22, 2008 21.34 25.62 20.84 24.78 182,297,152 +2.90(+13.27%)
Jul 21, 2008 23.22 23.67 21.60 21.88 213,748,608 +0.82(+3.89%)
Jul 18, 2008 21.04 21.44 19.61 21.06 205,983,648 +0.76(+3.74%)
Jul 17, 2008 18.35 20.30 18.23 20.30 246,646,768 +2.93(+16.89%)
Jul 16, 2008 14.90 17.56 14.59 17.37 249,463,648 +3.18(+22.41%)
Jul 15, 2008 14.98 15.53 14.13 14.19 242,965,152 -1.25(-8.09%)
Jul 14, 2008 17.47 17.57 15.36 15.44 134,206,248 -1.16(-7.01%)
Jul 11, 2008 16.32 17.21 15.96 16.60 174,511,648 -0.53(-3.09%)
Jul 10, 2008 16.56 17.77 16.30 17.13 147,163,552 +0.23(+1.36%)
Jul 09, 2008 18.07 18.39 16.75 16.90 126,805,840 -1.13(-6.29%)
Jul 08, 2008 16.52 18.13 16.18 18.03 137,025,152 +1.54(+9.34%)
Jul 07, 2008 17.32 17.58 16.16 16.49 128,032,448 -0.67(-3.88%)
Jul 04, 2008 17.43 17.53 16.64 17.16 60,895,196 +0.00(+0.00%)
Jul 03, 2008 17.43 17.53 16.64 17.16 60,895,196 -0.11(-0.62%)
Jul 02, 2008 18.42 18.61 17.27 17.27 99,291,400 -0.97(-5.33%)
Jul 01, 2008 17.86 18.56 17.37 18.24 138,162,000 -0.05(-0.25%)
Jun 30, 2008 18.95 19.18 17.19 18.29 103,754,224 -0.55(-2.93%)
Jun 27, 2008 19.15 19.49 18.58 18.84 108,753,832 -0.17(-0.89%)
Jun 26, 2008 19.83 19.83 18.95 19.01 125,497,392 -1.38(-6.76%)
Jun 25, 2008 20.60 21.40 20.19 20.39 94,705,056 -0.01(-0.04%)
Jun 24, 2008 19.89 20.56 19.57 20.39 97,575,832 +0.57(+2.86%)
Jun 23, 2008 20.82 20.88 19.79 19.83 91,016,872 -0.93(-4.50%)
Jun 20, 2008 20.92 21.53 20.65 20.76 117,368,184 -0.80(-3.70%)
Jun 19, 2008 21.80 21.81 20.67 21.56 136,344,528 -0.18(-0.81%)
Jun 18, 2008 22.10 22.18 21.45 21.73 95,324,128 -0.67(-2.98%)
Jun 17, 2008 23.53 23.66 22.35 22.40 58,134,400 -0.83(-3.56%)
Jun 16, 2008 22.73 23.56 22.56 23.23 58,987,236 +0.41(+1.81%)
Jun 13, 2008 22.81 22.91 22.25 22.81 67,185,984 +0.26(+1.16%)
Jun 12, 2008 22.25 23.01 22.22 22.55 79,799,936 +0.45(+2.05%)
Jun 11, 2008 23.02 23.12 22.09 22.10 89,442,792 -0.59(-2.60%)
Jun 10, 2008 22.97 23.39 22.46 22.69 80,820,240 +0.01(+0.03%)
Jun 09, 2008 23.58 23.63 22.48 22.68 91,259,024 -0.68(-2.92%)
Jun 06, 2008 24.25 24.28 23.28 23.37 91,611,176 -1.14(-4.66%)
Jun 05, 2008 24.62 24.81 24.18 24.51 68,585,560 +0.00(+0.00%)
Jun 04, 2008 24.75 24.98 24.37 24.51 79,808,248 -1.01(-3.96%)
Jun 03, 2008 25.89 25.99 25.20 25.52 62,596,312 -0.21(-0.80%)
Jun 02, 2008 25.92 26.00 25.43 25.72 51,937,472 -0.33(-1.26%)
May 30, 2008 26.66 26.71 26.03 26.05 41,727,156 -0.45(-1.71%)
May 29, 2008 25.88 26.64 25.79 26.51 49,571,284 +0.56(+2.16%)
May 28, 2008 26.38 26.41 25.47 25.95 60,864,452 -0.23(-0.88%)
May 27, 2008 26.06 26.31 25.82 26.18 49,566,952 +0.18(+0.71%)
May 26, 2008 26.49 26.52 25.97 25.99 0 +0.00(+0.00%)
May 23, 2008 26.49 26.52 25.97 25.99 55,388,504 -0.61(-2.30%)
May 22, 2008 26.62 27.07 26.42 26.61 52,646,004 +0.08(+0.29%)
May 21, 2008 27.12 27.23 26.43 26.53 57,819,272 -0.58(-2.15%)
May 20, 2008 27.46 27.54 27.02 27.11 47,693,516 -0.54(-1.97%)
May 19, 2008 27.75 28.13 27.31 27.66 49,330,164 -0.05(-0.19%)
May 16, 2008 28.18 28.21 27.61 27.71 41,938,972 -0.41(-1.47%)
May 15, 2008 28.25 28.26 27.66 28.12 61,144,328 -0.07(-0.24%)
May 14, 2008 28.15 28.34 27.96 28.19 37,520,352 +0.15(+0.52%)
May 13, 2008 28.70 28.80 27.96 28.05 46,305,660 -0.64(-2.22%)
May 12, 2008 28.21 28.79 28.16 28.68 34,865,924 +0.61(+2.16%)
May 09, 2008 28.51 28.70 27.98 28.08 56,199,704 -0.52(-1.82%)
May 08, 2008 29.27 29.35 28.51 28.60 46,995,084 -0.51(-1.76%)
May 07, 2008 30.09 30.20 29.00 29.11 47,712,216 -0.95(-3.16%)
May 06, 2008 29.62 30.21 29.20 30.06 46,470,952 +0.21(+0.69%)
May 05, 2008 30.18 30.28 29.73 29.85 42,772,868 -0.63(-2.06%)
May 02, 2008 30.72 31.14 30.18 30.48 57,898,600 +0.31(+1.02%)
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.