Skip to main content

Bank of America (NY: BAC )

40.87 +1.25 (+3.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 37.00 37.22 36.26 36.99 37,995,152 +0.22(+0.60%)
Oct 30, 2007 36.72 36.91 36.37 36.76 26,445,266 +0.01(+0.02%)
Oct 29, 2007 37.02 37.11 36.52 36.76 22,913,674 -0.04(-0.10%)
Oct 26, 2007 36.73 37.12 35.86 36.80 34,714,688 +0.79(+2.19%)
Oct 25, 2007 36.24 36.65 35.59 36.01 44,945,764 -0.37(-1.01%)
Oct 24, 2007 36.50 36.60 35.59 36.37 36,576,008 -0.23(-0.63%)
Oct 23, 2007 37.00 37.00 36.19 36.60 26,129,992 +0.00(+0.00%)
Oct 22, 2007 36.35 36.89 36.01 36.60 33,321,836 +0.16(+0.44%)
Oct 19, 2007 37.26 37.39 36.42 36.44 46,539,496 -0.98(-2.62%)
Oct 18, 2007 37.11 37.52 36.59 37.42 63,995,172 -0.90(-2.36%)
Oct 17, 2007 38.86 38.89 37.90 38.33 36,996,468 -0.13(-0.34%)
Oct 16, 2007 39.07 39.19 38.28 38.46 36,627,488 -0.93(-2.37%)
Oct 15, 2007 39.84 39.89 39.06 39.39 27,182,452 -0.50(-1.25%)
Oct 12, 2007 40.20 40.27 39.83 39.89 19,111,936 -0.27(-0.67%)
Oct 11, 2007 40.22 40.57 39.93 40.16 24,171,658 +0.09(+0.23%)
Oct 10, 2007 39.99 40.20 39.82 40.07 20,055,062 -0.21(-0.51%)
Oct 09, 2007 40.33 40.33 39.89 40.27 19,272,016 +0.11(+0.27%)
Oct 08, 2007 40.33 40.33 40.03 40.17 14,139,758 -0.21(-0.53%)
Oct 05, 2007 40.26 40.56 40.23 40.38 21,653,444 +0.24(+0.59%)
Oct 04, 2007 39.87 40.21 39.84 40.14 21,626,554 +0.36(+0.91%)
Oct 03, 2007 39.42 39.86 39.36 39.78 21,454,330 +0.16(+0.41%)
Oct 02, 2007 39.07 39.74 39.03 39.62 34,678,716 +0.83(+2.13%)
Oct 01, 2007 38.34 38.82 38.12 38.80 28,921,068 +0.28(+0.74%)
Sep 28, 2007 38.81 38.81 38.39 38.51 19,199,832 -0.25(-0.65%)
Sep 27, 2007 38.70 38.80 38.38 38.76 16,745,242 +0.15(+0.38%)
Sep 26, 2007 38.54 38.83 38.26 38.62 27,526,344 +0.15(+0.38%)
Sep 25, 2007 38.38 38.75 38.24 38.47 27,013,400 -0.28(-0.73%)
Sep 24, 2007 39.25 39.26 38.69 38.76 26,986,854 -0.50(-1.27%)
Sep 21, 2007 39.29 39.42 38.80 39.25 35,011,836 +0.34(+0.89%)
Sep 20, 2007 39.14 39.38 38.70 38.91 26,056,144 -0.21(-0.55%)
Sep 19, 2007 39.42 39.78 38.83 39.12 44,644,120 -0.11(-0.27%)
Sep 18, 2007 38.07 39.30 37.86 39.23 43,636,568 +1.30(+3.43%)
Sep 17, 2007 38.18 38.50 37.82 37.93 24,951,520 -0.34(-0.88%)
Sep 14, 2007 38.04 38.38 38.00 38.27 24,126,366 +0.07(+0.18%)
Sep 13, 2007 37.97 38.49 37.97 38.20 30,583,362 +0.36(+0.95%)
Sep 12, 2007 37.82 37.91 37.63 37.84 22,061,910 -0.05(-0.12%)
Sep 11, 2007 37.71 38.14 37.58 37.88 27,407,086 +0.38(+1.00%)
Sep 10, 2007 37.70 37.92 37.23 37.51 26,958,006 -0.05(-0.12%)
Sep 07, 2007 37.67 38.09 37.35 37.55 42,814,000 -0.59(-1.55%)
Sep 06, 2007 38.34 38.36 37.91 38.14 26,958,790 -0.12(-0.32%)
Sep 05, 2007 38.50 38.50 38.00 38.27 35,713,576 -0.87(-2.21%)
Sep 04, 2007 38.78 39.26 38.70 39.13 31,585,582 +0.31(+0.79%)
Aug 31, 2007 39.32 39.33 38.71 38.83 29,388,252 +0.36(+0.94%)
Aug 30, 2007 38.41 38.76 38.30 38.47 24,679,830 -0.26(-0.67%)
Aug 29, 2007 38.31 38.76 38.00 38.73 33,512,936 +0.68(+1.79%)
Aug 28, 2007 38.89 38.89 38.04 38.04 39,682,928 -0.93(-2.38%)
Aug 27, 2007 39.66 39.66 38.89 38.97 32,019,132 -0.77(-1.93%)
Aug 24, 2007 39.74 39.83 39.35 39.74 24,034,088 +0.03(+0.08%)
Aug 23, 2007 39.86 39.90 39.25 39.71 48,452,724 +0.14(+0.35%)
Aug 22, 2007 39.67 39.74 39.02 39.57 39,906,396 +0.27(+0.68%)
Aug 21, 2007 39.07 39.81 38.84 39.30 34,822,860 -0.04(-0.10%)
Aug 20, 2007 39.73 39.97 38.66 39.34 47,333,796 -0.31(-0.79%)
Aug 17, 2007 39.70 40.43 38.70 39.65 82,878,112 +1.46(+3.83%)
Aug 16, 2007 36.82 38.56 36.60 38.19 90,575,944 +1.24(+3.36%)
Aug 15, 2007 36.70 37.75 36.51 36.95 53,380,936 +0.28(+0.77%)
Aug 14, 2007 37.23 37.31 36.62 36.67 34,089,960 -0.49(-1.32%)
Aug 13, 2007 37.76 37.77 37.08 37.16 34,215,200 -0.07(-0.19%)
Aug 10, 2007 36.58 37.85 36.58 37.22 41,805,476 +0.18(+0.50%)
Aug 09, 2007 37.00 37.69 36.71 37.04 51,032,988 -1.03(-2.72%)
Aug 08, 2007 37.29 38.28 37.20 38.07 46,608,184 +0.79(+2.12%)
Aug 07, 2007 36.80 37.80 36.47 37.29 60,166,384 +0.39(+1.06%)
Aug 06, 2007 36.23 36.99 35.64 36.90 68,178,984 +0.89(+2.47%)
Aug 03, 2007 36.17 36.85 35.98 36.01 56,771,912 -0.60(-1.63%)
Aug 02, 2007 36.60 36.81 36.44 36.60 48,532,212 +0.11(+0.31%)
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.