Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 15.16 15.32 15.19 15.28 27,489,294 +0.12(+0.77%)
Oct 30, 2003 15.02 15.24 14.99 15.16 41,524,032 +0.14(+0.95%)
Oct 29, 2003 14.72 15.14 14.66 15.02 65,270,116 +0.31(+2.07%)
Oct 28, 2003 14.86 14.97 14.64 14.72 76,997,248 -0.15(-0.98%)
Oct 27, 2003 15.00 15.20 14.85 14.86 115,561,960 -1.67(-10.13%)
Oct 24, 2003 16.52 16.56 16.34 16.54 9,607,392 +0.02(+0.10%)
Oct 23, 2003 16.37 16.56 16.29 16.52 8,508,166 +0.15(+0.93%)
Oct 22, 2003 16.55 16.55 16.26 16.37 9,531,404 +0.00(+0.01%)
Oct 21, 2003 16.43 16.51 16.33 16.37 10,583,601 -0.08(-0.48%)
Oct 20, 2003 16.36 16.48 16.22 16.45 11,581,591 -0.06(-0.36%)
Oct 17, 2003 16.59 16.59 16.41 16.50 11,866,979 -0.05(-0.31%)
Oct 16, 2003 16.58 16.59 16.45 16.55 12,680,321 -0.02(-0.13%)
Oct 15, 2003 16.72 16.72 16.49 16.58 13,114,962 -0.09(-0.53%)
Oct 14, 2003 16.51 16.72 16.51 16.67 15,912,405 +0.15(+0.93%)
Oct 13, 2003 16.39 16.54 16.42 16.51 9,461,109 +0.13(+0.76%)
Oct 10, 2003 16.28 16.44 16.28 16.39 8,432,674 +0.09(+0.56%)
Oct 09, 2003 16.31 16.47 16.24 16.30 11,466,000 +0.07(+0.41%)
Oct 08, 2003 16.21 16.27 16.14 16.23 7,436,415 -0.00(-0.01%)
Oct 07, 2003 16.25 16.26 16.04 16.23 13,016,945 -0.02(-0.12%)
Oct 06, 2003 16.13 16.29 16.07 16.25 9,746,001 +0.18(+1.13%)
Oct 03, 2003 16.15 16.21 16.00 16.07 16,863,862 +0.07(+0.46%)
Oct 02, 2003 16.00 16.03 15.95 16.00 10,695,726 -0.01(-0.04%)
Oct 01, 2003 15.76 16.02 15.75 16.00 17,257,662 +0.24(+1.51%)
Sep 30, 2003 15.90 15.90 15.66 15.76 16,950,246 -0.14(-0.86%)
Sep 29, 2003 15.44 15.92 15.71 15.90 16,647,037 -0.02(-0.10%)
Sep 26, 2003 15.86 15.97 15.82 15.92 14,807,239 +0.06(+0.38%)
Sep 25, 2003 15.88 16.01 15.81 15.86 12,039,746 +0.02(+0.13%)
Sep 24, 2003 15.97 16.04 15.78 15.84 11,990,490 -0.13(-0.82%)
Sep 23, 2003 15.90 16.02 15.88 15.97 9,769,268 +0.09(+0.57%)
Sep 22, 2003 16.00 15.92 15.77 15.88 11,195,216 -0.13(-0.78%)
Sep 19, 2003 16.10 16.15 15.98 16.00 15,721,321 -0.09(-0.59%)
Sep 18, 2003 15.75 16.15 15.75 16.10 17,545,030 +0.35(+2.21%)
Sep 17, 2003 15.68 15.76 15.59 15.75 12,055,092 +0.07(+0.43%)
Sep 16, 2003 15.55 15.68 15.50 15.68 16,029,976 +0.13(+0.83%)
Sep 15, 2003 15.37 15.58 15.31 15.55 12,505,574 +0.24(+1.54%)
Sep 12, 2003 15.27 15.39 15.23 15.32 16,711,144 +0.05(+0.30%)
Sep 11, 2003 15.11 15.42 15.11 15.27 17,322,264 +0.15(+0.97%)
Sep 10, 2003 15.31 15.31 15.07 15.12 19,912,534 -0.25(-1.63%)
Sep 09, 2003 15.49 15.50 15.36 15.37 11,713,270 -0.18(-1.13%)
Sep 08, 2003 15.47 15.60 15.42 15.55 14,568,632 +0.17(+1.09%)
Sep 05, 2003 15.26 15.61 15.26 15.38 19,562,792 -0.02(-0.12%)
Sep 04, 2003 15.64 15.66 15.33 15.40 29,149,640 -0.36(-2.26%)
Sep 03, 2003 15.92 15.96 15.64 15.76 26,327,940 -0.29(-1.80%)
Sep 02, 2003 16.01 16.14 15.97 16.05 18,897,218 +0.04(+0.23%)
Aug 29, 2003 15.78 16.02 15.76 16.01 11,341,004 +0.19(+1.21%)
Aug 28, 2003 15.70 15.86 15.65 15.82 10,015,053 +0.14(+0.86%)
Aug 27, 2003 15.73 15.80 15.65 15.68 9,299,975 -0.05(-0.33%)
Aug 26, 2003 15.69 15.80 15.60 15.73 17,548,742 +0.05(+0.30%)
Aug 25, 2003 15.86 15.88 15.68 15.69 17,357,906 -0.15(-0.92%)
Aug 22, 2003 16.42 16.44 15.80 15.83 22,674,336 -0.53(-3.22%)
Aug 21, 2003 16.51 16.60 16.30 16.36 11,515,009 -0.15(-0.88%)
Aug 20, 2003 16.40 16.56 16.29 16.51 8,943,550 +0.10(+0.62%)
Aug 19, 2003 16.52 16.53 16.26 16.40 12,073,161 +0.03(+0.17%)
Aug 18, 2003 16.39 16.43 16.30 16.38 8,402,229 -0.09(-0.53%)
Aug 15, 2003 16.45 16.46 16.38 16.46 4,271,657 +0.02(+0.10%)
Aug 14, 2003 16.34 16.46 16.22 16.45 7,421,812 +0.13(+0.78%)
Aug 13, 2003 16.45 16.50 16.26 16.32 7,558,441 -0.13(-0.79%)
Aug 12, 2003 16.29 16.46 16.26 16.45 8,763,852 +0.17(+1.02%)
Aug 11, 2003 16.37 16.45 16.18 16.28 10,422,467 -0.14(-0.84%)
Aug 08, 2003 16.36 16.43 16.30 16.42 7,649,775 +0.15(+0.94%)
Aug 07, 2003 16.20 16.29 16.09 16.27 11,193,236 -0.01(-0.09%)
Aug 06, 2003 16.12 16.41 16.06 16.28 12,586,265 +0.16(+1.00%)
Aug 05, 2003 16.37 16.47 16.06 16.12 14,885,950 -0.36(-2.21%)
Aug 04, 2003 16.31 16.50 16.14 16.48 14,859,218 +0.17(+1.06%)
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.