Skip to main content

Bank of America (NY: BAC )

37.69 -0.12 (-0.32%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.76 35.96 33.43 35.67 99,468,976 +1.57(+4.60%)
Jan 30, 2008 33.81 35.30 33.31 34.11 88,565,840 +0.22(+0.64%)
Jan 29, 2008 33.66 34.03 33.13 33.89 67,093,296 +0.60(+1.80%)
Jan 28, 2008 31.86 33.29 31.64 33.29 58,478,240 +1.39(+4.36%)
Jan 25, 2008 32.42 32.77 31.66 31.90 96,118,392 -0.34(-1.05%)
Jan 24, 2008 32.73 32.96 31.39 32.24 135,901,248 -0.54(-1.65%)
Jan 23, 2008 29.76 33.13 29.57 32.78 115,750,664 +2.57(+8.50%)
Jan 22, 2008 26.76 31.50 26.76 30.21 106,325,376 +1.15(+3.95%)
Jan 21, 2008 30.10 30.28 28.39 29.06 0 +0.00(+0.00%)
Jan 18, 2008 30.10 30.28 28.39 29.06 75,198,552 -0.76(-2.55%)
Jan 17, 2008 31.65 31.65 29.72 29.82 57,829,196 -1.44(-4.60%)
Jan 16, 2008 30.45 31.84 30.45 31.26 57,497,572 +0.65(+2.14%)
Jan 15, 2008 31.35 31.35 30.55 30.61 52,674,980 -1.08(-3.42%)
Jan 14, 2008 31.32 31.76 31.04 31.69 45,869,080 +0.58(+1.87%)
Jan 11, 2008 31.84 32.14 30.02 31.11 97,914,080 -0.65(-2.04%)
Jan 10, 2008 31.03 32.17 30.62 31.76 74,917,008 +0.45(+1.45%)
Jan 09, 2008 31.01 31.34 30.24 31.30 54,796,784 +0.27(+0.86%)
Jan 08, 2008 32.47 32.49 30.93 31.04 52,157,828 -1.20(-3.73%)
Jan 07, 2008 32.36 32.51 31.72 32.24 39,459,960 +0.04(+0.13%)
Jan 04, 2008 32.32 32.56 32.13 32.20 43,219,796 -0.36(-1.12%)
Jan 03, 2008 32.83 32.98 32.52 32.56 27,621,948 -0.21(-0.64%)
Jan 02, 2008 33.56 33.57 32.60 32.77 38,075,216 -0.57(-1.70%)
Jan 01, 2008 33.06 33.61 32.81 33.34 0 +0.00(+0.00%)
Dec 31, 2007 33.06 33.61 32.81 33.34 30,522,932 +0.13(+0.39%)
Dec 28, 2007 33.69 33.85 33.00 33.21 29,068,364 -0.29(-0.87%)
Dec 27, 2007 33.94 33.96 33.39 33.50 23,866,820 -0.68(-1.99%)
Dec 26, 2007 34.00 34.20 33.73 34.18 19,116,310 +0.02(+0.05%)
Dec 24, 2007 33.72 34.48 33.72 34.16 15,744,791 +0.29(+0.86%)
Dec 21, 2007 33.78 33.99 33.19 33.87 52,968,072 +0.41(+1.23%)
Dec 20, 2007 33.82 33.94 32.99 33.46 35,644,352 -0.15(-0.43%)
Dec 19, 2007 33.68 34.42 33.52 33.61 33,162,058 +0.07(+0.22%)
Dec 18, 2007 34.05 34.10 32.95 33.53 42,894,884 -0.16(-0.48%)
Dec 17, 2007 33.95 34.10 33.34 33.69 48,770,208 -0.37(-1.09%)
Dec 14, 2007 34.28 34.95 34.03 34.07 40,873,688 -0.72(-2.07%)
Dec 13, 2007 34.64 34.86 33.95 34.79 46,480,796 -0.31(-0.88%)
Dec 12, 2007 36.31 36.88 34.35 35.09 77,502,496 -0.99(-2.73%)
Dec 11, 2007 37.59 37.98 35.96 36.08 42,076,836 -1.61(-4.27%)
Dec 10, 2007 36.77 37.80 36.69 37.69 37,801,836 +1.03(+2.80%)
Dec 07, 2007 37.17 37.50 36.63 36.66 29,611,418 -0.48(-1.28%)
Dec 06, 2007 36.51 37.15 36.30 37.14 26,943,794 +0.59(+1.61%)
Dec 05, 2007 35.97 36.59 35.84 36.55 36,196,720 +0.42(+1.16%)
Dec 04, 2007 36.36 36.38 35.93 36.13 30,017,606 -0.61(-1.67%)
Dec 03, 2007 37.37 37.47 36.61 36.74 31,054,856 -0.53(-1.43%)
Nov 30, 2007 37.28 37.73 36.85 37.27 56,109,092 +1.21(+3.36%)
Nov 29, 2007 36.20 36.26 35.57 36.06 27,978,100 -0.18(-0.49%)
Nov 28, 2007 35.31 36.36 34.74 36.24 45,307,084 +1.54(+4.45%)
Nov 27, 2007 34.31 35.00 33.95 34.70 44,182,548 +0.86(+2.53%)
Nov 26, 2007 34.94 34.96 33.79 33.84 38,829,504 -1.03(-2.94%)
Nov 23, 2007 34.40 35.02 34.27 34.87 17,903,670 +0.82(+2.40%)
Nov 21, 2007 34.25 35.01 33.87 34.05 36,437,536 -0.51(-1.47%)
Nov 20, 2007 34.58 35.26 33.72 34.56 53,850,900 -0.04(-0.12%)
Nov 19, 2007 35.62 35.62 34.57 34.60 40,212,272 -1.25(-3.49%)
Nov 16, 2007 35.79 35.96 35.13 35.85 41,304,332 +0.23(+0.66%)
Nov 15, 2007 36.88 37.01 35.39 35.62 39,619,196 -1.33(-3.61%)
Nov 14, 2007 37.85 37.97 36.62 36.95 42,058,644 -0.44(-1.17%)
Nov 13, 2007 35.96 37.48 35.70 37.39 50,595,600 +1.85(+5.21%)
Nov 12, 2007 35.19 36.67 35.19 35.54 40,467,196 +0.00(+0.00%)
Nov 09, 2007 35.03 36.43 34.41 35.54 55,928,436 +0.39(+1.10%)
Nov 08, 2007 35.03 35.88 33.95 35.15 59,524,532 +0.15(+0.44%)
Nov 07, 2007 36.36 36.44 34.95 35.00 53,978,624 -1.82(-4.94%)
Nov 06, 2007 35.95 36.89 35.95 36.81 38,506,376 +0.90(+2.50%)
Nov 05, 2007 35.47 36.44 34.96 35.92 46,708,328 -0.53(-1.46%)
Nov 02, 2007 37.19 37.27 35.73 36.45 63,818,268 -0.48(-1.31%)
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.