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 (%)
Nov 29, 2002 13.62 13.64 13.37 13.42 6,492,926 -0.17(-1.28%)
Nov 27, 2002 13.44 13.66 13.38 13.60 10,537,332 +0.27(+2.06%)
Nov 26, 2002 13.63 13.63 13.30 13.32 13,511,114 -0.31(-2.30%)
Nov 25, 2002 13.65 13.79 13.54 13.64 12,608,354 -0.01(-0.10%)
Nov 22, 2002 13.68 13.79 13.52 13.65 13,051,119 -0.03(-0.21%)
Nov 21, 2002 13.31 13.74 13.31 13.68 19,843,486 +0.37(+2.76%)
Nov 20, 2002 13.03 13.36 13.03 13.31 13,255,010 +0.25(+1.88%)
Nov 19, 2002 12.91 13.21 12.76 13.07 16,757,969 +0.16(+1.20%)
Nov 18, 2002 13.28 13.30 12.84 12.91 12,334,498 -0.26(-2.01%)
Nov 15, 2002 13.17 13.22 13.02 13.17 14,295,351 +0.01(+0.06%)
Nov 14, 2002 13.09 13.21 13.05 13.17 12,737,581 +0.28(+2.14%)
Nov 13, 2002 12.85 13.12 12.69 12.89 16,270,040 -0.01(-0.06%)
Nov 12, 2002 12.87 13.15 12.87 12.90 14,334,511 +0.11(+0.90%)
Nov 11, 2002 12.84 12.94 12.76 12.78 9,630,657 -0.07(-0.54%)
Nov 08, 2002 12.95 13.13 12.73 12.85 15,534,100 -0.06(-0.49%)
Nov 07, 2002 13.43 13.43 12.85 12.92 19,356,602 -0.51(-3.78%)
Nov 06, 2002 13.59 13.69 13.25 13.42 20,830,048 -0.18(-1.31%)
Nov 05, 2002 13.41 13.66 13.39 13.60 12,347,812 +0.15(+1.08%)
Nov 04, 2002 13.46 13.79 13.41 13.46 17,117,454 +0.00(+0.00%)
Nov 01, 2002 13.25 13.55 13.22 13.46 13,853,108 +0.09(+0.66%)
Oct 31, 2002 13.53 13.64 13.30 13.37 18,577,848 -0.12(-0.92%)
Oct 30, 2002 13.38 13.60 13.35 13.49 15,857,037 +0.19(+1.45%)
Oct 29, 2002 13.34 13.41 13.14 13.30 19,031,316 -0.01(-0.09%)
Oct 28, 2002 13.56 13.60 13.25 13.31 17,664,122 -0.06(-0.46%)
Oct 25, 2002 13.00 13.46 12.93 13.37 17,736,176 +0.26(+1.96%)
Oct 24, 2002 13.47 13.54 13.06 13.12 17,971,396 -0.31(-2.31%)
Oct 23, 2002 13.29 13.46 13.08 13.43 23,912,954 +0.09(+0.65%)
Oct 22, 2002 13.29 13.44 13.23 13.34 19,199,964 -0.13(-1.00%)
Oct 21, 2002 13.20 13.52 13.12 13.47 21,976,380 +0.20(+1.49%)
Oct 18, 2002 13.14 13.40 13.03 13.28 20,937,346 +0.14(+1.08%)
Oct 17, 2002 12.80 13.17 12.80 13.13 24,918,574 +0.33(+2.59%)
Oct 16, 2002 12.47 12.83 12.47 12.80 26,557,274 +0.21(+1.67%)
Oct 15, 2002 12.24 12.63 12.07 12.59 40,054,812 +0.97(+8.30%)
Oct 14, 2002 11.38 11.71 11.24 11.63 14,922,427 +0.25(+2.21%)
Oct 11, 2002 11.16 11.64 11.14 11.38 20,637,382 +0.52(+4.84%)
Oct 10, 2002 10.37 10.97 10.33 10.85 22,136,674 +0.48(+4.64%)
Oct 09, 2002 10.96 10.96 10.34 10.37 26,901,356 -0.58(-5.33%)
Oct 08, 2002 10.81 11.19 10.69 10.96 30,280,832 +0.31(+2.88%)
Oct 07, 2002 11.11 11.28 10.57 10.65 24,276,094 -0.46(-4.14%)
Oct 04, 2002 11.47 11.74 10.89 11.11 27,983,988 -0.34(-3.01%)
Oct 03, 2002 12.15 12.25 11.44 11.45 30,046,134 -0.84(-6.84%)
Oct 02, 2002 12.47 12.71 12.21 12.29 19,701,206 -0.38(-2.96%)
Oct 01, 2002 12.22 12.71 12.15 12.67 16,791,908 +0.45(+3.68%)
Sep 30, 2002 12.27 12.43 11.87 12.22 21,503,332 -0.05(-0.44%)
Sep 27, 2002 12.55 12.78 12.21 12.27 18,278,668 -0.35(-2.79%)
Sep 26, 2002 12.35 12.67 12.26 12.63 17,788,912 +0.46(+3.81%)
Sep 25, 2002 12.09 12.31 11.80 12.16 17,927,276 +0.29(+2.42%)
Sep 24, 2002 12.17 12.41 11.86 11.87 20,108,206 -0.35(-2.90%)
Sep 23, 2002 12.00 12.32 11.76 12.23 16,571,047 +0.14(+1.19%)
Sep 20, 2002 12.14 12.19 11.93 12.09 31,285,928 -0.05(-0.41%)
Sep 19, 2002 12.43 12.48 12.09 12.13 21,500,200 -0.56(-4.43%)
Sep 18, 2002 12.70 12.86 12.59 12.70 23,924,702 -0.34(-2.57%)
Sep 17, 2002 13.38 13.41 12.99 13.03 14,946,967 -0.18(-1.35%)
Sep 16, 2002 13.02 13.21 12.93 13.21 10,812,755 +0.13(+1.00%)
Sep 13, 2002 12.87 13.12 12.79 13.08 12,776,741 +0.19(+1.44%)
Sep 12, 2002 13.14 13.14 12.85 12.90 11,107,497 -0.27(-2.05%)
Sep 11, 2002 13.36 13.38 13.08 13.17 3,654,898 +0.04(+0.31%)
Sep 10, 2002 13.26 13.28 12.99 13.13 11,736,661 -0.14(-1.04%)
Sep 09, 2002 13.17 13.32 12.98 13.26 15,265,465 -0.01(-0.06%)
Sep 06, 2002 13.03 13.32 13.01 13.27 15,941,099 +0.38(+2.93%)
Sep 05, 2002 12.72 12.90 12.54 12.89 14,616,460 -0.01(-0.07%)
Sep 04, 2002 12.82 12.99 12.76 12.90 14,883,789 +0.05(+0.36%)
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.