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 (%)
Oct 29, 2004 34.19 34.40 34.14 34.31 13,124,739 +0.21(+0.61%)
Oct 28, 2004 33.78 34.30 33.78 34.11 9,502,735 +0.12(+0.36%)
Oct 27, 2004 33.52 34.09 33.44 33.98 11,099,142 +0.38(+1.12%)
Oct 26, 2004 33.42 33.67 33.34 33.61 11,271,184 +0.19(+0.57%)
Oct 25, 2004 33.44 33.44 32.90 33.42 13,604,836 -0.14(-0.41%)
Oct 22, 2004 33.55 34.00 33.50 33.55 9,998,757 -0.08(-0.25%)
Oct 21, 2004 33.61 33.96 33.11 33.64 14,209,852 +0.15(+0.43%)
Oct 20, 2004 33.98 33.98 33.12 33.49 16,983,006 -0.49(-1.44%)
Oct 19, 2004 34.47 34.67 33.60 33.98 16,789,296 -0.48(-1.38%)
Oct 18, 2004 34.28 34.51 34.21 34.46 10,067,678 -0.01(-0.02%)
Oct 15, 2004 34.09 34.54 33.97 34.47 16,845,164 +0.61(+1.79%)
Oct 14, 2004 34.32 34.56 33.73 33.86 17,865,534 -0.62(-1.80%)
Oct 13, 2004 34.88 35.00 34.32 34.48 10,185,810 -0.40(-1.14%)
Oct 12, 2004 34.47 34.92 34.47 34.88 10,882,851 +0.09(+0.26%)
Oct 11, 2004 34.70 34.84 34.61 34.79 5,700,597 +0.21(+0.60%)
Oct 08, 2004 34.76 34.92 34.49 34.58 7,985,822 -0.22(-0.64%)
Oct 07, 2004 34.67 34.80 34.44 34.80 9,694,878 +0.14(+0.40%)
Oct 06, 2004 34.41 34.76 34.34 34.67 12,100,062 +0.41(+1.19%)
Oct 05, 2004 34.10 34.40 34.05 34.26 10,461,624 +0.28(+0.83%)
Oct 04, 2004 34.01 34.22 33.90 33.98 8,883,883 +0.15(+0.43%)
Oct 01, 2004 33.35 34.02 33.26 33.83 11,463,066 +0.64(+1.92%)
Sep 30, 2004 33.46 33.50 33.05 33.19 11,968,486 -0.20(-0.60%)
Sep 29, 2004 33.36 33.47 32.98 33.39 11,897,085 -0.07(-0.21%)
Sep 28, 2004 33.52 33.63 33.24 33.46 10,803,096 -0.11(-0.32%)
Sep 27, 2004 33.78 33.85 33.53 33.57 10,926,971 -0.12(-0.36%)
Sep 24, 2004 33.40 33.88 33.36 33.69 12,755,725 +0.31(+0.94%)
Sep 23, 2004 33.65 33.76 33.36 33.38 7,951,492 -0.27(-0.80%)
Sep 22, 2004 33.83 34.23 33.40 33.65 12,156,061 -0.58(-1.70%)
Sep 21, 2004 33.99 34.33 33.95 34.23 8,762,488 +0.24(+0.70%)
Sep 20, 2004 34.01 34.09 33.80 33.99 9,168,704 -0.22(-0.65%)
Sep 17, 2004 34.08 34.31 34.02 34.21 12,565,409 +0.25(+0.72%)
Sep 16, 2004 33.93 34.01 33.82 33.97 7,481,837 +0.13(+0.39%)
Sep 15, 2004 33.98 34.07 33.78 33.84 8,575,566 -0.14(-0.41%)
Sep 14, 2004 33.91 34.15 33.76 33.98 10,426,119 -0.10(-0.29%)
Sep 13, 2004 34.06 34.28 33.98 34.08 9,595,021 -0.09(-0.27%)
Sep 10, 2004 33.91 34.31 33.88 34.17 8,201,330 +0.18(+0.52%)
Sep 09, 2004 33.90 34.08 33.76 33.99 8,741,472 +0.20(+0.59%)
Sep 08, 2004 33.73 34.08 33.73 33.79 10,102,922 -0.12(-0.36%)
Sep 07, 2004 33.67 34.00 33.62 33.91 11,600,386 +0.51(+1.51%)
Sep 03, 2004 33.71 33.79 33.34 33.41 10,173,148 -0.18(-0.55%)
Sep 02, 2004 33.59 33.62 33.15 33.59 13,705,346 +0.15(+0.46%)
Sep 01, 2004 34.05 34.18 33.29 33.44 18,659,430 -1.02(-2.96%)
Aug 31, 2004 34.28 34.47 34.12 34.46 13,293,256 +0.31(+0.92%)
Aug 30, 2004 34.31 34.37 34.11 34.14 8,403,263 +17.10(+100.29%)
Aug 27, 2004 16.92 17.10 16.90 17.05 8,986,350 +0.16(+0.92%)
Aug 26, 2004 16.97 17.03 16.89 16.89 11,525,199 -0.09(-0.54%)
Aug 25, 2004 16.95 17.00 16.91 16.98 12,699,466 -0.00(-0.01%)
Aug 24, 2004 16.91 16.99 16.88 16.99 13,032,845 +0.07(+0.44%)
Aug 23, 2004 16.94 16.99 16.87 16.91 11,036,487 -0.04(-0.23%)
Aug 20, 2004 16.76 16.96 16.72 16.95 13,434,883 +0.16(+0.96%)
Aug 19, 2004 16.73 16.81 16.71 16.79 12,865,503 +0.04(+0.24%)
Aug 18, 2004 16.63 16.80 16.61 16.75 15,770,624 +0.11(+0.66%)
Aug 17, 2004 16.52 16.67 16.51 16.64 13,931,427 +0.15(+0.91%)
Aug 16, 2004 16.27 16.49 16.25 16.49 13,014,570 +0.22(+1.34%)
Aug 13, 2004 16.34 16.35 16.21 16.27 10,223,272 -0.07(-0.41%)
Aug 12, 2004 16.33 16.39 16.31 16.34 9,831,415 -0.04(-0.26%)
Aug 11, 2004 16.23 16.38 16.20 16.38 11,706,639 +0.10(+0.62%)
Aug 10, 2004 16.09 16.28 16.07 16.28 11,311,127 +0.20(+1.27%)
Aug 09, 2004 16.10 16.13 16.05 16.07 9,837,158 +0.00(+0.02%)
Aug 06, 2004 16.06 16.22 15.97 16.07 13,587,867 +0.00(+0.01%)
Aug 05, 2004 16.33 16.34 16.07 16.07 12,362,693 -0.23(-1.41%)
Aug 04, 2004 16.38 16.39 16.25 16.30 11,604,302 -0.14(-0.83%)
Aug 03, 2004 16.37 16.47 16.36 16.43 10,721,383 +0.03(+0.16%)
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.