Bank of America (NY: BAC )

44.55 USD -0.37 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 37.03 37.88 37.03 37.72 2,691,400 -0.02(-0.05%)
Nov 26, 2003 37.53 37.74 37.15 37.74 6,312,000 +0.21(+0.56%)
Nov 25, 2003 37.49 37.64 37.30 37.53 5,413,700 +0.08(+0.20%)
Nov 24, 2003 37.22 37.49 37.15 37.45 6,357,600 +0.28(+0.74%)
Nov 21, 2003 37.00 37.18 36.86 37.17 6,231,500 +0.17(+0.47%)
Nov 20, 2003 37.01 37.39 36.88 37.00 5,828,300 -0.19(-0.50%)
Nov 19, 2003 36.97 37.30 36.96 37.19 5,927,800 +0.21(+0.57%)
Nov 18, 2003 37.35 37.37 36.92 36.97 6,592,800 -0.31(-0.83%)
Nov 17, 2003 37.21 37.38 37.10 37.28 6,452,300 -0.08(-0.20%)
Nov 14, 2003 37.65 37.73 37.26 37.36 6,505,200 -0.35(-0.92%)
Nov 13, 2003 37.81 37.91 37.60 37.71 5,763,300 -0.20(-0.53%)
Nov 12, 2003 37.59 38.04 37.56 37.90 5,724,400 +0.15(+0.40%)
Nov 11, 2003 37.80 37.79 37.53 37.76 5,354,400 -0.05(-0.13%)
Nov 10, 2003 38.05 38.12 37.68 37.80 6,844,900 -0.27(-0.71%)
Nov 07, 2003 38.47 38.49 38.06 38.08 8,103,600 -0.34(-0.90%)
Nov 06, 2003 37.88 38.45 37.74 38.42 10,044,800 +0.32(+0.84%)
Nov 05, 2003 37.77 38.10 37.29 38.10 11,674,800 +0.33(+0.87%)
Nov 04, 2003 37.83 38.19 37.65 37.77 13,167,891 -0.14(-0.37%)
Nov 03, 2003 37.87 37.92 37.43 37.91 10,641,561 +0.08(+0.22%)
Oct 31, 2003 37.53 37.92 37.60 37.83 11,106,000 +0.29(+0.77%)
Oct 30, 2003 37.18 37.72 37.10 37.53 16,776,200 +0.35(+0.95%)
Oct 29, 2003 36.42 37.47 36.28 37.18 26,369,900 +0.76(+2.07%)
Oct 28, 2003 36.79 37.06 36.22 36.42 31,107,800 -0.36(-0.98%)
Oct 27, 2003 37.12 37.62 36.74 36.78 46,688,400 -4.15(-10.13%)
Oct 24, 2003 40.89 40.99 40.45 40.93 3,881,500 +0.04(+0.10%)
Oct 23, 2003 40.51 40.99 40.33 40.89 3,437,400 +0.38(+0.93%)
Oct 22, 2003 40.96 40.96 40.25 40.51 3,850,800 +0.01(+0.01%)
Oct 21, 2003 40.67 40.85 40.43 40.51 4,275,900 -0.20(-0.48%)
Oct 20, 2003 40.50 40.80 40.15 40.71 4,679,100 -0.14(-0.35%)
Oct 17, 2003 41.06 41.06 40.63 40.85 4,794,400 -0.12(-0.31%)
Oct 16, 2003 41.03 41.06 40.72 40.97 5,123,000 -0.06(-0.13%)
Oct 15, 2003 41.38 41.38 40.82 41.03 5,298,600 -0.22(-0.53%)
Oct 14, 2003 40.87 41.38 40.86 41.25 6,428,800 +0.38(+0.93%)
Oct 13, 2003 40.56 40.94 40.64 40.87 3,822,400 +0.31(+0.76%)
Oct 10, 2003 40.30 40.69 40.28 40.56 3,406,900 +0.23(+0.56%)
Oct 09, 2003 40.38 40.76 40.19 40.33 4,632,400 +0.17(+0.41%)
Oct 08, 2003 40.12 40.27 39.95 40.17 3,004,400 -0.01(-0.01%)
Oct 07, 2003 40.22 40.26 39.70 40.17 5,259,000 -0.05(-0.12%)
Oct 06, 2003 39.92 40.31 39.78 40.22 3,937,500 +0.45(+1.13%)
Oct 03, 2003 39.97 40.12 39.60 39.78 6,813,200 +0.18(+0.45%)
Oct 02, 2003 39.60 39.68 39.49 39.60 4,321,200 -0.01(-0.04%)
Oct 01, 2003 39.02 39.65 38.99 39.61 6,972,300 +0.59(+1.51%)
Sep 30, 2003 39.36 39.36 38.77 39.02 6,848,100 -0.34(-0.86%)
Sep 29, 2003 38.21 39.40 38.90 39.36 6,725,600 -0.04(-0.10%)
Sep 26, 2003 39.25 39.53 39.17 39.40 5,982,300 +0.15(+0.38%)
Sep 25, 2003 39.30 39.62 39.13 39.25 4,864,200 +0.05(+0.13%)
Sep 24, 2003 39.53 39.69 39.05 39.20 4,844,300 -0.33(-0.82%)
Sep 23, 2003 39.35 39.65 39.30 39.53 3,946,900 +0.23(+0.57%)
Sep 22, 2003 39.61 39.41 39.03 39.30 4,523,000 -0.31(-0.78%)
Sep 19, 2003 39.85 39.97 39.56 39.61 6,351,600 -0.24(-0.59%)
Sep 18, 2003 38.99 39.97 38.99 39.85 7,088,400 +0.86(+2.21%)
Sep 17, 2003 38.82 39.01 38.60 38.99 4,870,400 +0.17(+0.43%)
Sep 16, 2003 38.50 38.82 38.37 38.82 6,476,300 +0.32(+0.83%)
Sep 15, 2003 38.04 38.56 37.90 38.50 5,052,400 +0.58(+1.54%)
Sep 12, 2003 37.80 38.10 37.70 37.92 6,751,500 +0.12(+0.30%)
Sep 11, 2003 37.40 38.17 37.40 37.80 6,998,400 +0.36(+0.98%)
Sep 10, 2003 37.90 37.90 37.29 37.44 8,044,900 -0.62(-1.63%)
Sep 09, 2003 38.35 38.38 38.01 38.05 4,732,300 -0.44(-1.13%)
Sep 08, 2003 38.28 38.61 38.17 38.49 5,885,900 +0.42(+1.09%)
Sep 05, 2003 37.78 38.62 37.78 38.08 7,903,600 -0.04(-0.12%)
Sep 04, 2003 38.70 38.75 37.95 38.12 11,776,800 -0.88(-2.26%)
Sep 03, 2003 39.40 39.49 38.71 39.00 10,636,800 -0.72(-1.80%)
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.