Bank of America (NY: BAC )

47.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 44.00 44.09 43.67 43.74 14,893,300 -0.24(-0.55%)
Oct 28, 2005 43.43 43.98 43.23 43.98 14,424,300 +0.80(+1.85%)
Oct 27, 2005 43.21 43.50 43.11 43.18 9,916,500 -0.02(-0.05%)
Oct 26, 2005 43.08 43.58 43.00 43.20 11,003,200 +0.02(+0.05%)
Oct 25, 2005 43.20 43.40 42.86 43.18 11,996,300 -0.20(-0.46%)
Oct 24, 2005 42.51 43.38 42.49 43.38 14,179,800 +1.12(+2.65%)
Oct 21, 2005 42.35 42.50 42.10 42.26 14,293,100 +0.06(+0.14%)
Oct 20, 2005 42.54 42.99 42.05 42.20 19,581,300 -0.24(-0.57%)
Oct 19, 2005 41.80 42.46 41.64 42.44 23,207,500 +0.87(+2.09%)
Oct 18, 2005 42.10 42.13 41.57 41.57 10,859,700 -0.48(-1.14%)
Oct 17, 2005 42.10 42.22 41.93 42.05 10,225,200 +0.00(+0.00%)
Oct 14, 2005 42.15 42.26 41.90 42.05 13,751,600 +0.05(+0.12%)
Oct 13, 2005 41.89 42.11 41.38 42.00 14,539,800 +0.11(+0.26%)
Oct 12, 2005 42.27 42.35 41.74 41.89 11,057,200 +0.01(+0.02%)
Oct 11, 2005 42.15 42.35 41.83 41.88 11,143,900 -0.21(-0.50%)
Oct 10, 2005 42.40 42.45 42.05 42.09 10,301,800 -0.18(-0.43%)
Oct 07, 2005 42.56 42.58 42.19 42.27 9,818,200 +0.04(+0.09%)
Oct 06, 2005 42.28 42.66 41.98 42.23 14,736,600 +0.27(+0.64%)
Oct 05, 2005 41.95 42.77 41.86 41.96 9,171,600 +0.05(+0.12%)
Oct 04, 2005 42.05 42.53 41.91 41.91 9,449,200 -0.14(-0.33%)
Oct 03, 2005 42.47 42.58 41.96 42.05 13,229,600 -0.05(-0.12%)
Sep 30, 2005 42.11 42.62 42.01 42.10 15,079,900 +0.00(+0.00%)
Sep 29, 2005 41.55 42.11 41.13 42.10 17,436,800 +0.50(+1.20%)
Sep 28, 2005 41.92 42.10 41.35 41.60 14,976,400 -0.32(-0.76%)
Sep 27, 2005 42.06 42.12 41.75 41.92 11,978,700 -0.08(-0.19%)
Sep 26, 2005 42.60 42.72 41.89 42.00 15,253,500 -0.23(-0.54%)
Sep 23, 2005 42.23 42.50 41.88 42.23 11,268,100 +0.04(+0.09%)
Sep 22, 2005 42.21 42.26 41.81 42.19 16,441,800 -0.07(-0.17%)
Sep 21, 2005 42.75 42.86 42.13 42.26 19,530,900 -0.74(-1.72%)
Sep 20, 2005 43.38 43.60 42.81 43.00 12,420,900 -0.39(-0.90%)
Sep 19, 2005 43.68 43.68 43.13 43.39 10,276,500 -0.29(-0.66%)
Sep 16, 2005 42.98 43.69 42.86 43.68 24,500,500 +0.95(+2.22%)
Sep 15, 2005 42.73 42.87 42.60 42.73 6,717,000 +0.09(+0.21%)
Sep 14, 2005 42.68 42.84 42.50 42.64 11,358,400 -0.02(-0.05%)
Sep 13, 2005 42.53 42.95 42.53 42.66 11,504,600 -0.04(-0.09%)
Sep 12, 2005 42.90 43.05 42.69 42.70 12,118,200 -0.25(-0.58%)
Sep 09, 2005 43.06 43.15 42.91 42.95 13,402,900 -0.08(-0.19%)
Sep 08, 2005 43.26 43.35 42.99 43.03 10,476,100 -0.28(-0.65%)
Sep 07, 2005 43.35 43.41 43.15 43.31 7,930,000 -0.04(-0.09%)
Sep 06, 2005 43.07 43.41 42.95 43.35 10,900,400 +0.44(+1.03%)
Sep 02, 2005 43.25 43.34 42.86 42.91 9,503,900 -0.19(-0.44%)
Sep 01, 2005 43.04 43.64 42.68 43.10 13,176,300 +0.07(+0.16%)
Aug 31, 2005 43.03 43.03 42.52 43.03 10,754,300 -0.07(-0.16%)
Aug 30, 2005 43.38 43.38 42.93 43.10 15,329,100 -0.26(-0.60%)
Aug 29, 2005 42.76 43.50 42.52 43.36 11,321,300 +0.52(+1.21%)
Aug 26, 2005 43.00 43.06 42.62 42.84 10,656,900 -0.23(-0.53%)
Aug 25, 2005 43.13 43.21 42.92 43.07 6,898,900 +0.16(+0.37%)
Aug 24, 2005 43.40 43.52 42.90 42.91 9,891,800 -0.43(-0.99%)
Aug 23, 2005 43.75 43.85 43.12 43.34 9,228,600 -0.40(-0.91%)
Aug 22, 2005 43.79 43.96 43.50 43.74 8,004,700 +0.12(+0.28%)
Aug 19, 2005 43.98 43.98 43.61 43.62 7,767,700 -0.18(-0.41%)
Aug 18, 2005 43.73 43.99 43.53 43.80 11,846,600 +0.07(+0.16%)
Aug 17, 2005 43.79 44.02 43.60 43.73 13,637,600 +0.01(+0.02%)
Aug 16, 2005 43.35 44.15 43.35 43.72 19,147,200 +0.54(+1.25%)
Aug 15, 2005 42.82 43.40 42.69 43.18 12,521,500 +0.49(+1.15%)
Aug 12, 2005 42.90 42.95 42.59 42.69 8,387,800 -0.10(-0.23%)
Aug 11, 2005 42.85 42.87 42.45 42.79 11,931,000 +0.04(+0.09%)
Aug 10, 2005 43.15 43.39 42.49 42.75 16,719,700 -0.15(-0.35%)
Aug 09, 2005 42.94 43.17 42.74 42.90 11,487,100 -0.04(-0.09%)
Aug 08, 2005 43.34 43.45 42.92 42.94 9,544,100 -0.31(-0.72%)
Aug 05, 2005 43.62 43.68 43.14 43.25 12,698,500 -0.46(-1.05%)
Aug 04, 2005 43.78 43.80 43.51 43.71 11,410,100 -0.07(-0.16%)
Aug 03, 2005 43.90 44.02 43.65 43.78 12,632,800 -0.16(-0.36%)
Aug 02, 2005 43.81 44.05 43.71 43.94 10,597,200 +0.28(+0.64%)
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.