Skip to main content

Bank of America (NY: BAC )

37.02 +0.35 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.13 54.29 53.83 53.87 11,782,300 -0.05(-0.09%)
Oct 30, 2006 53.60 54.07 53.59 53.92 7,471,300 +0.22(+0.41%)
Oct 27, 2006 54.03 54.05 53.61 53.70 9,197,600 -0.48(-0.89%)
Oct 26, 2006 53.99 54.18 53.69 54.18 9,950,800 +0.18(+0.33%)
Oct 25, 2006 53.54 54.09 53.54 54.00 11,578,600 +0.57(+1.07%)
Oct 24, 2006 53.46 53.60 53.12 53.43 14,260,800 -0.23(-0.43%)
Oct 23, 2006 53.28 53.97 53.23 53.66 14,966,300 +0.04(+0.07%)
Oct 20, 2006 53.33 53.68 52.75 53.62 16,555,700 +0.36(+0.68%)
Oct 19, 2006 53.72 53.72 52.83 53.26 16,089,300 -0.55(-1.02%)
Oct 18, 2006 53.92 53.94 53.34 53.81 12,417,500 +0.13(+0.24%)
Oct 17, 2006 53.32 53.82 52.92 53.68 10,068,900 -0.03(-0.06%)
Oct 16, 2006 54.30 54.35 53.71 53.71 8,634,300 -0.68(-1.25%)
Oct 13, 2006 54.20 54.49 53.88 54.39 7,951,400 +0.13(+0.24%)
Oct 12, 2006 54.35 54.57 54.15 54.26 9,426,000 +0.22(+0.41%)
Oct 11, 2006 54.22 54.22 53.65 54.04 12,485,000 -0.59(-1.08%)
Oct 10, 2006 54.55 54.65 54.28 54.63 10,630,800 +0.12(+0.22%)
Oct 09, 2006 54.08 54.54 54.05 54.51 5,886,000 +0.27(+0.50%)
Oct 06, 2006 54.35 54.47 54.11 54.24 8,968,900 -0.28(-0.51%)
Oct 05, 2006 54.56 54.87 54.27 54.52 8,653,800 -0.30(-0.55%)
Oct 04, 2006 54.29 54.85 54.15 54.82 12,571,300 +0.41(+0.75%)
Oct 03, 2006 53.63 54.57 53.57 54.41 13,591,200 +0.79(+1.47%)
Oct 02, 2006 53.53 53.68 53.30 53.62 7,378,600 +0.05(+0.09%)
Sep 29, 2006 53.58 54.00 53.43 53.57 10,701,400 +0.05(+0.09%)
Sep 28, 2006 53.33 53.84 53.02 53.52 12,222,600 +0.28(+0.53%)
Sep 27, 2006 53.30 53.71 53.13 53.24 11,396,600 -0.24(-0.45%)
Sep 26, 2006 52.97 53.50 52.74 53.48 14,145,600 +0.51(+0.96%)
Sep 25, 2006 52.72 53.18 52.53 52.97 13,046,100 +0.54(+1.03%)
Sep 22, 2006 52.29 52.72 52.18 52.43 11,521,500 +0.19(+0.36%)
Sep 21, 2006 52.63 52.69 52.11 52.24 9,766,300 -0.25(-0.48%)
Sep 20, 2006 52.18 52.65 52.14 52.49 13,629,000 +0.46(+0.88%)
Sep 19, 2006 51.88 52.09 51.51 52.03 14,284,600 +0.25(+0.48%)
Sep 18, 2006 51.58 51.93 51.26 51.78 11,259,700 +0.33(+0.64%)
Sep 15, 2006 52.00 52.00 51.44 51.45 15,843,600 -0.48(-0.92%)
Sep 14, 2006 51.60 51.98 51.56 51.93 8,290,500 +0.03(+0.06%)
Sep 13, 2006 51.70 51.95 51.48 51.90 8,985,200 +0.20(+0.39%)
Sep 12, 2006 51.29 51.85 51.29 51.70 13,893,100 +0.52(+1.02%)
Sep 11, 2006 51.10 51.30 50.80 51.18 13,728,000 -0.48(-0.93%)
Sep 08, 2006 51.40 51.81 51.20 51.66 10,082,700 +0.15(+0.29%)
Sep 07, 2006 51.64 51.87 51.43 51.51 9,473,400 -0.14(-0.27%)
Sep 06, 2006 51.75 51.91 51.42 51.65 10,342,800 -0.10(-0.19%)
Sep 05, 2006 51.62 51.89 51.49 51.75 8,992,800 +0.09(+0.17%)
Sep 01, 2006 51.83 51.84 51.30 51.66 9,775,300 +0.19(+0.37%)
Aug 31, 2006 51.82 51.90 51.47 51.47 10,533,100 -0.23(-0.44%)
Aug 30, 2006 51.86 52.05 51.63 51.70 12,362,200 -0.59(-1.13%)
Aug 29, 2006 52.27 52.39 51.99 52.29 16,074,400 +0.10(+0.19%)
Aug 28, 2006 52.08 52.36 52.06 52.19 8,147,900 +0.06(+0.12%)
Aug 25, 2006 52.19 52.28 51.86 52.13 11,392,400 -0.38(-0.72%)
Aug 24, 2006 52.49 52.71 52.38 52.51 9,418,600 +0.02(+0.04%)
Aug 23, 2006 52.49 52.65 52.31 52.49 7,575,900 -0.01(-0.02%)
Aug 22, 2006 52.47 52.71 52.33 52.50 7,504,200 +0.04(+0.08%)
Aug 21, 2006 52.36 52.66 52.36 52.46 7,274,400 -0.03(-0.06%)
Aug 18, 2006 52.23 52.50 52.06 52.49 8,985,600 +0.35(+0.67%)
Aug 17, 2006 52.07 52.40 51.93 52.14 9,622,900 -0.16(-0.31%)
Aug 16, 2006 52.48 52.48 51.90 52.30 9,384,100 +0.15(+0.29%)
Aug 15, 2006 51.80 52.20 51.63 52.15 12,397,900 +1.02(+1.99%)
Aug 14, 2006 51.60 51.88 51.02 51.13 8,245,700 -0.27(-0.53%)
Aug 11, 2006 51.33 51.51 50.70 51.40 11,741,200 -0.12(-0.23%)
Aug 10, 2006 51.31 51.65 51.07 51.52 10,816,200 -0.02(-0.04%)
Aug 09, 2006 52.25 52.57 51.35 51.54 12,412,600 -0.52(-1.00%)
Aug 08, 2006 52.35 52.68 51.95 52.06 12,969,100 -0.10(-0.19%)
Aug 07, 2006 52.20 52.36 52.10 52.16 9,863,800 -0.16(-0.31%)
Aug 04, 2006 52.50 52.75 52.13 52.32 19,869,100 +0.35(+0.67%)
Aug 03, 2006 51.87 52.34 51.76 51.97 11,354,500 +0.01(+0.02%)
Aug 02, 2006 51.66 51.97 51.52 51.96 9,711,300 +0.43(+0.83%)
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.