Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.78 37.08 36.30 36.33 44,221,308 -0.21(-0.59%)
Jul 30, 2007 36.69 36.88 36.35 36.54 46,832,640 +0.22(+0.61%)
Jul 27, 2007 36.42 36.93 36.27 36.32 48,970,120 +0.14(+0.38%)
Jul 26, 2007 36.27 36.56 35.93 36.18 67,205,704 -0.54(-1.46%)
Jul 25, 2007 36.35 36.96 35.93 36.72 44,029,804 +0.60(+1.65%)
Jul 24, 2007 36.72 36.88 36.01 36.12 43,212,012 -0.77(-2.08%)
Jul 23, 2007 37.12 37.23 36.79 36.89 31,921,646 -0.12(-0.33%)
Jul 20, 2007 37.74 37.74 36.85 37.01 42,457,068 -0.74(-1.95%)
Jul 19, 2007 37.97 38.19 37.46 37.74 29,083,754 -0.07(-0.18%)
Jul 18, 2007 37.81 38.14 37.19 37.81 37,255,884 -0.34(-0.88%)
Jul 17, 2007 38.10 38.46 38.07 38.15 25,547,766 +0.14(+0.36%)
Jul 16, 2007 37.80 38.29 37.80 38.01 18,369,976 +0.09(+0.24%)
Jul 13, 2007 37.96 38.17 37.81 37.92 18,308,104 -0.02(-0.06%)
Jul 12, 2007 37.23 37.96 37.16 37.94 24,004,110 +0.78(+2.10%)
Jul 11, 2007 37.05 37.58 36.86 37.16 31,556,320 +0.11(+0.31%)
Jul 10, 2007 37.46 37.33 36.98 37.05 35,277,532 -0.34(-0.92%)
Jul 09, 2007 37.69 37.67 37.37 37.39 27,941,952 -0.26(-0.69%)
Jul 06, 2007 37.78 37.82 37.42 37.65 26,983,324 -0.17(-0.45%)
Jul 05, 2007 37.81 38.04 37.56 37.82 16,505,619 -0.14(-0.36%)
Jul 03, 2007 37.91 38.07 37.72 37.96 10,875,956 +0.18(+0.47%)
Jul 02, 2007 37.65 37.81 37.52 37.78 14,486,926 +0.33(+0.88%)
Jun 29, 2007 37.71 37.81 37.22 37.45 25,035,446 -0.15(-0.41%)
Jun 28, 2007 37.65 37.89 37.35 37.61 19,842,620 -0.08(-0.20%)
Jun 27, 2007 37.31 37.69 37.19 37.68 21,010,382 +0.30(+0.80%)
Jun 26, 2007 37.42 37.84 37.38 37.38 27,417,084 -0.04(-0.10%)
Jun 25, 2007 37.54 37.91 37.28 37.42 27,392,742 -0.08(-0.20%)
Jun 22, 2007 38.13 38.22 37.50 37.50 46,895,092 -0.72(-1.88%)
Jun 21, 2007 38.29 38.40 38.08 38.22 25,164,636 -0.07(-0.18%)
Jun 20, 2007 38.84 38.92 38.26 38.29 29,236,502 -0.44(-1.13%)
Jun 19, 2007 38.43 38.94 38.42 38.73 33,026,740 +0.49(+1.28%)
Jun 18, 2007 38.31 38.41 38.17 38.23 17,307,486 -0.13(-0.34%)
Jun 15, 2007 38.43 38.59 38.30 38.36 35,500,264 +0.00(+0.00%)
Jun 14, 2007 38.58 38.65 38.30 38.36 22,877,188 -0.21(-0.56%)
Jun 13, 2007 38.30 38.59 38.11 38.58 25,939,558 +0.54(+1.41%)
Jun 12, 2007 38.19 38.38 38.04 38.04 22,317,190 -0.30(-0.78%)
Jun 11, 2007 38.38 38.53 38.16 38.34 17,136,642 -0.16(-0.42%)
Jun 08, 2007 38.24 38.52 37.97 38.50 24,074,394 +0.36(+0.94%)
Jun 07, 2007 38.53 38.69 38.10 38.14 27,481,824 -0.41(-1.07%)
Jun 06, 2007 38.73 38.80 38.50 38.56 19,047,444 -0.25(-0.65%)
Jun 05, 2007 38.90 38.92 38.73 38.81 16,489,339 -0.15(-0.37%)
Jun 04, 2007 38.90 39.01 38.78 38.95 16,655,008 +0.05(+0.14%)
Jun 01, 2007 38.88 39.06 38.67 38.90 18,658,066 +0.05(+0.14%)
May 31, 2007 38.92 39.10 38.66 38.85 20,931,204 -0.08(-0.20%)
May 30, 2007 38.79 39.22 38.68 38.92 20,953,314 -0.29(-0.74%)
May 29, 2007 39.25 39.45 39.19 39.22 18,762,130 -0.01(-0.02%)
May 25, 2007 39.22 39.26 38.91 39.22 15,085,153 +0.11(+0.29%)
May 24, 2007 39.61 39.64 39.04 39.11 22,529,962 -0.23(-0.58%)
May 23, 2007 39.61 39.76 39.32 39.34 17,593,492 -0.11(-0.29%)
May 22, 2007 39.23 39.54 39.20 39.45 20,116,188 +0.21(+0.53%)
May 21, 2007 39.30 39.34 39.12 39.25 18,663,684 -0.04(-0.10%)
May 18, 2007 39.38 39.35 39.15 39.28 19,142,316 +0.11(+0.29%)
May 17, 2007 39.16 39.26 38.97 39.17 19,253,816 +0.01(+0.02%)
May 16, 2007 39.15 39.39 38.96 39.16 24,766,354 +0.14(+0.35%)
May 15, 2007 38.90 39.37 39.01 39.02 20,433,510 +0.12(+0.32%)
May 14, 2007 39.09 39.18 38.73 38.90 21,690,876 -0.13(-0.33%)
May 11, 2007 38.84 39.14 38.78 39.03 14,411,797 +0.28(+0.73%)
May 10, 2007 39.41 39.43 38.72 38.75 23,322,146 -0.67(-1.69%)
May 09, 2007 39.31 39.55 39.22 39.41 21,648,374 +0.04(+0.10%)
May 08, 2007 39.39 39.45 39.14 39.38 14,091,644 -0.02(-0.04%)
May 07, 2007 39.25 39.50 39.28 39.39 15,133,148 +0.14(+0.35%)
May 04, 2007 39.45 39.50 39.14 39.25 17,698,196 +0.01(+0.02%)
May 03, 2007 39.24 39.51 39.15 39.25 16,661,463 +0.17(+0.43%)
May 02, 2007 39.09 39.22 39.01 39.08 14,982,596 +0.06(+0.16%)
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.