Skip to main content

Bank of America (NY: BAC )

35.85 +1.04 (+3.00%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 35.33 35.60 34.72 34.90 7,116,200 -0.33(-0.92%)
Oct 30, 2002 34.92 35.49 34.84 35.23 6,074,000 +0.51(+1.45%)
Oct 29, 2002 34.83 35.01 34.31 34.72 7,289,900 -0.03(-0.09%)
Oct 28, 2002 35.40 35.49 34.60 34.75 6,766,200 -0.16(-0.46%)
Oct 25, 2002 33.95 35.15 33.75 34.91 6,793,800 +0.67(+1.96%)
Oct 24, 2002 35.17 35.35 34.09 34.24 6,883,900 -0.81(-2.31%)
Oct 23, 2002 34.70 35.14 34.15 35.05 9,159,800 +0.22(+0.65%)
Oct 22, 2002 34.70 35.08 34.53 34.83 7,354,500 -0.35(-1.00%)
Oct 21, 2002 34.45 35.30 34.25 35.17 8,418,000 +0.52(+1.49%)
Oct 18, 2002 34.30 34.98 34.02 34.66 8,020,000 +0.37(+1.08%)
Oct 17, 2002 33.42 34.38 33.42 34.29 9,545,000 +0.87(+2.59%)
Oct 16, 2002 32.55 33.50 32.55 33.42 10,172,700 +0.55(+1.67%)
Oct 15, 2002 31.95 32.98 31.50 32.88 15,342,900 +2.52(+8.30%)
Oct 14, 2002 29.70 30.57 29.35 30.36 5,716,000 +0.66(+2.21%)
Oct 11, 2002 29.12 30.40 29.08 29.70 7,905,100 +1.37(+4.84%)
Oct 10, 2002 27.07 28.64 26.98 28.33 8,479,400 +1.25(+4.64%)
Oct 09, 2002 28.61 28.61 27.00 27.07 10,304,500 -1.53(-5.33%)
Oct 08, 2002 28.23 29.23 27.90 28.60 11,599,000 +0.80(+2.88%)
Oct 07, 2002 29.00 29.45 27.61 27.80 9,298,900 -1.20(-4.14%)
Oct 04, 2002 29.95 30.64 28.44 29.00 10,719,200 -0.90(-3.01%)
Oct 03, 2002 31.73 31.98 29.88 29.90 11,509,100 -2.20(-6.84%)
Oct 02, 2002 32.55 33.18 31.88 32.09 7,546,500 -0.98(-2.96%)
Oct 01, 2002 31.91 33.19 31.71 33.08 6,432,100 +1.18(+3.68%)
Sep 30, 2002 32.03 32.45 31.00 31.90 8,236,800 -0.14(-0.44%)
Sep 27, 2002 32.76 33.37 31.88 32.04 7,001,600 -0.92(-2.79%)
Sep 26, 2002 32.25 33.06 32.00 32.96 6,814,000 +1.21(+3.81%)
Sep 25, 2002 31.55 32.15 30.80 31.75 6,867,000 +0.75(+2.42%)
Sep 24, 2002 31.77 32.40 30.95 31.00 7,702,400 -0.93(-2.90%)
Sep 23, 2002 31.34 32.16 30.70 31.93 6,347,500 +0.38(+1.19%)
Sep 20, 2002 31.68 31.82 31.14 31.55 11,984,000 -0.13(-0.41%)
Sep 19, 2002 32.45 32.58 31.57 31.68 8,235,600 -1.47(-4.43%)
Sep 18, 2002 33.15 33.57 32.88 33.15 9,164,300 -0.88(-2.57%)
Sep 17, 2002 34.92 35.00 33.92 34.02 5,725,400 -0.47(-1.35%)
Sep 16, 2002 34.00 34.49 33.75 34.49 4,141,800 +0.34(+1.00%)
Sep 13, 2002 33.60 34.25 33.38 34.15 4,894,100 +0.48(+1.44%)
Sep 12, 2002 34.31 34.31 33.55 33.66 4,254,700 -0.70(-2.05%)
Sep 11, 2002 34.89 34.92 34.15 34.37 1,400,000 +0.10(+0.31%)
Sep 10, 2002 34.62 34.67 33.92 34.27 4,495,700 -0.36(-1.04%)
Sep 09, 2002 34.38 34.78 33.88 34.62 5,847,400 -0.02(-0.06%)
Sep 06, 2002 34.02 34.78 33.97 34.65 6,106,200 +0.99(+2.93%)
Sep 05, 2002 33.20 33.69 32.75 33.66 5,598,800 -0.03(-0.07%)
Sep 04, 2002 33.48 33.92 33.30 33.69 5,701,200 +0.12(+0.36%)
Sep 03, 2002 34.35 34.55 33.38 33.56 6,763,100 -1.48(-4.21%)
Aug 30, 2002 35.08 35.55 34.91 35.04 4,356,100 -0.14(-0.40%)
Aug 29, 2002 34.52 35.49 34.30 35.18 4,243,900 +0.17(+0.50%)
Aug 28, 2002 35.35 35.59 34.75 35.01 4,893,100 -0.70(-1.95%)
Aug 27, 2002 35.70 36.05 35.55 35.70 5,741,500 +0.20(+0.56%)
Aug 26, 2002 35.12 35.75 34.62 35.50 8,550,000 +0.80(+2.31%)
Aug 23, 2002 34.99 35.17 34.40 34.70 4,310,100 -0.47(-1.35%)
Aug 22, 2002 34.61 35.30 34.56 35.17 4,780,700 +0.40(+1.16%)
Aug 21, 2002 34.60 34.95 34.05 34.77 4,164,200 +0.27(+0.77%)
Aug 20, 2002 34.75 34.90 34.31 34.51 4,722,400 +0.15(+0.44%)
Aug 16, 2002 34.48 34.77 34.30 34.35 5,322,200 -0.35(-0.99%)
Aug 15, 2002 34.70 35.09 34.56 34.70 6,890,400 +0.20(+0.58%)
Aug 14, 2002 33.68 34.65 33.25 34.50 7,689,400 +0.82(+2.43%)
Aug 13, 2002 34.23 34.99 33.66 33.68 6,533,500 -0.55(-1.59%)
Aug 12, 2002 33.92 34.44 33.45 34.23 4,639,700 +1.60(+4.90%)
Aug 07, 2002 32.42 32.62 31.98 32.62 6,574,100 +0.76(+2.39%)
Aug 06, 2002 31.62 32.77 31.57 31.86 6,478,400 +0.83(+2.69%)
Aug 05, 2002 31.76 31.88 30.90 31.03 7,053,400 -0.72(-2.28%)
Aug 02, 2002 32.27 32.37 31.34 31.75 6,568,100 -0.64(-1.99%)
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.