Skip to main content

Bank of America (NY: BAC )

37.82 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.27 14.38 14.03 14.10 17,613,840 -0.13(-0.92%)
Oct 30, 2002 14.11 14.34 14.08 14.23 15,034,213 +0.20(+1.45%)
Oct 29, 2002 14.07 14.14 13.86 14.03 18,043,778 -0.01(-0.09%)
Oct 28, 2002 14.30 14.34 13.98 14.04 16,747,529 -0.06(-0.46%)
Oct 25, 2002 13.72 14.20 13.64 14.10 16,815,844 +0.27(+1.96%)
Oct 24, 2002 14.21 14.28 13.77 13.83 17,038,856 -0.33(-2.31%)
Oct 23, 2002 14.02 14.20 13.80 14.16 22,672,108 +0.09(+0.65%)
Oct 22, 2002 14.02 14.17 13.95 14.07 18,203,674 -0.14(-0.99%)
Oct 21, 2002 13.92 14.26 13.84 14.21 20,836,022 +0.21(+1.49%)
Oct 18, 2002 13.86 14.13 13.75 14.00 19,850,904 +0.15(+1.08%)
Oct 17, 2002 13.50 13.89 13.50 13.85 23,625,544 +0.35(+2.59%)
Oct 16, 2002 13.15 13.53 13.15 13.50 25,179,212 +0.22(+1.67%)
Oct 15, 2002 12.91 13.32 12.73 13.28 37,976,360 +1.02(+8.30%)
Oct 14, 2002 12.00 12.35 11.86 12.26 14,148,100 +0.26(+2.21%)
Oct 11, 2002 11.77 12.28 11.75 12.00 19,566,506 +0.55(+4.84%)
Oct 10, 2002 10.94 11.57 10.90 11.45 20,987,998 +0.51(+4.64%)
Oct 09, 2002 11.56 11.56 10.91 10.94 25,505,440 -0.62(-5.33%)
Oct 08, 2002 11.40 11.81 11.27 11.55 28,709,554 +0.32(+2.88%)
Oct 07, 2002 11.72 11.90 11.15 11.23 23,016,404 -0.48(-4.14%)
Oct 04, 2002 12.10 12.38 11.49 11.72 26,531,896 -0.36(-3.01%)
Oct 03, 2002 12.82 12.92 12.07 12.08 28,487,036 -0.89(-6.84%)
Oct 02, 2002 13.15 13.41 12.88 12.97 18,678,908 -0.40(-2.96%)
Oct 01, 2002 12.89 13.41 12.81 13.36 15,920,573 +0.47(+3.68%)
Sep 30, 2002 12.94 13.11 12.52 12.89 20,387,522 -0.06(-0.44%)
Sep 27, 2002 13.23 13.48 12.88 12.94 17,330,184 -0.37(-2.79%)
Sep 26, 2002 13.03 13.36 12.93 13.32 16,865,842 +0.49(+3.81%)
Sep 25, 2002 12.75 12.99 12.44 12.83 16,997,026 +0.30(+2.42%)
Sep 24, 2002 12.84 13.09 12.51 12.52 19,064,788 -0.37(-2.90%)
Sep 23, 2002 12.66 12.99 12.40 12.90 15,711,173 +0.15(+1.19%)
Sep 20, 2002 12.80 12.86 12.58 12.75 29,662,496 -0.05(-0.41%)
Sep 19, 2002 13.11 13.16 12.75 12.80 20,384,550 -0.59(-4.43%)
Sep 18, 2002 13.39 13.56 13.28 13.39 22,683,246 -0.35(-2.57%)
Sep 17, 2002 14.11 14.14 13.71 13.75 14,171,367 -0.19(-1.35%)
Sep 16, 2002 13.74 13.93 13.64 13.93 10,251,680 +0.14(+1.00%)
Sep 13, 2002 13.57 13.84 13.49 13.80 12,113,754 +0.20(+1.44%)
Sep 12, 2002 13.86 13.86 13.56 13.60 10,531,127 -0.28(-2.05%)
Sep 11, 2002 14.10 14.11 13.80 13.89 3,465,245 +0.04(+0.31%)
Sep 10, 2002 13.99 14.01 13.70 13.84 11,127,644 -0.15(-1.04%)
Sep 09, 2002 13.89 14.05 13.69 13.99 14,473,338 -0.01(-0.06%)
Sep 06, 2002 13.75 14.05 13.72 14.00 15,113,913 +0.40(+2.93%)
Sep 05, 2002 13.41 13.61 13.23 13.60 13,858,010 -0.01(-0.07%)
Sep 04, 2002 13.52 13.71 13.46 13.61 14,111,467 +0.05(+0.36%)
Sep 03, 2002 13.88 13.96 13.48 13.56 16,739,856 -0.60(-4.21%)
Aug 30, 2002 14.17 14.36 14.10 14.16 10,782,110 -0.06(-0.40%)
Aug 29, 2002 13.95 14.34 13.86 14.21 10,504,395 +0.07(+0.50%)
Aug 28, 2002 14.28 14.38 14.04 14.14 12,111,279 -0.28(-1.95%)
Aug 27, 2002 14.42 14.56 14.36 14.42 14,211,217 +0.08(+0.56%)
Aug 26, 2002 14.19 14.44 13.99 14.34 21,162,746 +0.32(+2.31%)
Aug 23, 2002 14.14 14.21 13.90 14.02 10,668,252 -0.19(-1.35%)
Aug 22, 2002 13.98 14.26 13.96 14.21 11,833,069 +0.16(+1.16%)
Aug 21, 2002 13.98 14.12 13.76 14.05 10,307,124 +0.11(+0.77%)
Aug 20, 2002 14.04 14.10 13.86 13.94 11,688,766 +0.06(+0.44%)
Aug 16, 2002 13.93 14.05 13.86 13.88 13,173,376 -0.14(-0.99%)
Aug 15, 2002 14.02 14.18 13.96 14.02 17,054,946 +0.08(+0.58%)
Aug 14, 2002 13.61 14.00 13.43 13.94 19,032,610 +0.33(+2.43%)
Aug 13, 2002 13.83 14.14 13.60 13.61 16,171,556 -0.22(-1.59%)
Aug 12, 2002 13.71 13.91 13.51 13.83 11,484,069 +0.65(+4.90%)
Aug 07, 2002 13.10 13.18 12.92 13.18 16,272,048 +0.31(+2.39%)
Aug 06, 2002 12.78 13.24 12.76 12.87 16,035,173 +0.34(+2.69%)
Aug 05, 2002 12.83 12.88 12.48 12.54 17,458,398 -0.29(-2.28%)
Aug 02, 2002 13.04 13.08 12.66 12.83 16,257,197 -0.26(-1.99%)
Aug 01, 2002 13.38 13.39 13.02 13.09 17,732,648 -0.34(-2.56%)
Jul 31, 2002 13.05 13.43 12.98 13.43 21,762,234 +0.45(+3.45%)
Jul 30, 2002 12.84 13.16 12.69 12.98 17,913,088 -0.00(-0.03%)
Jul 29, 2002 12.77 13.03 12.50 12.99 19,153,398 +0.54(+4.30%)
Jul 26, 2002 12.12 12.48 12.08 12.45 17,233,900 +0.34(+2.84%)
Jul 25, 2002 11.80 12.32 11.71 12.11 30,071,890 +0.19(+1.61%)
Jul 24, 2002 11.63 12.02 11.13 11.92 43,659,612 +0.22(+1.90%)
Jul 23, 2002 12.22 12.36 11.57 11.70 37,387,764 -0.48(-3.93%)
Jul 22, 2002 12.35 12.62 12.02 12.17 25,605,684 -0.25(-2.03%)
Jul 19, 2002 12.60 12.65 12.33 12.43 20,126,142 -0.70(-5.35%)
Jul 17, 2002 13.58 13.68 13.01 13.13 19,660,068 -0.73(-5.26%)
Jul 12, 2002 13.97 14.08 13.76 13.86 16,417,588 -0.11(-0.78%)
Jul 11, 2002 13.67 14.09 13.60 13.97 19,383,838 +0.21(+1.54%)
Jul 10, 2002 14.25 14.28 13.69 13.76 20,079,362 -0.43(-3.05%)
Jul 09, 2002 14.60 14.69 14.15 14.19 17,380,184 -0.34(-2.36%)
Jul 08, 2002 14.31 14.64 14.29 14.53 13,412,231 +0.23(+1.58%)
Jul 05, 2002 14.14 14.32 14.10 14.31 8,993,301 +0.41(+2.94%)
Jul 04, 2002 13.99 14.12 13.76 13.90 13,746,379 +0.00(+0.00%)
Jul 03, 2002 13.99 14.12 13.76 13.90 13,746,379 -0.14(-0.99%)
Jul 02, 2002 13.99 14.23 13.86 14.04 16,280,463 +0.05(+0.35%)
Jul 01, 2002 14.21 14.39 13.99 13.99 15,448,309 -0.22(-1.58%)
Jun 28, 2002 13.90 14.24 13.88 14.21 17,395,778 +0.36(+2.57%)
Jun 27, 2002 13.79 13.89 13.68 13.86 19,676,156 +0.23(+1.70%)
Jun 26, 2002 13.76 13.93 13.50 13.63 27,472,710 -0.52(-3.68%)
Jun 25, 2002 14.30 14.53 14.13 14.15 14,595,117 -0.05(-0.33%)
Jun 21, 2002 14.40 14.63 14.19 14.19 25,776,472 -0.37(-2.55%)
Jun 20, 2002 14.85 14.88 14.49 14.56 16,254,969 -0.33(-2.24%)
Jun 19, 2002 14.82 15.04 14.78 14.90 13,668,659 -0.05(-0.34%)
Jun 18, 2002 14.79 14.97 14.71 14.95 12,959,026 +0.13(+0.87%)
Jun 17, 2002 14.36 14.88 14.36 14.82 14,795,111 +0.46(+3.18%)
Jun 14, 2002 13.88 14.45 13.84 14.36 23,258,724 -0.01(-0.07%)
Jun 12, 2002 14.25 14.48 14.19 14.37 17,290,334 +0.09(+0.62%)
Jun 11, 2002 14.44 14.63 14.27 14.28 13,490,694 -0.08(-0.59%)
Jun 10, 2002 14.34 14.50 14.34 14.37 13,674,599 +0.03(+0.23%)
Jun 07, 2002 13.90 14.42 13.89 14.34 26,195,024 +0.25(+1.75%)
Jun 06, 2002 14.79 14.80 14.04 14.09 26,229,676 -0.70(-4.73%)
Jun 05, 2002 14.97 15.07 14.77 14.79 14,176,565 -0.53(-3.43%)
May 31, 2002 15.38 15.52 15.31 15.31 10,534,345 +0.02(+0.13%)
May 28, 2002 15.38 15.41 15.27 15.29 10,168,761 -0.09(-0.56%)
May 27, 2002 15.44 15.57 15.37 15.38 11,441,496 +0.00(+0.00%)
May 24, 2002 15.44 15.57 15.37 15.38 11,437,041 -0.10(-0.67%)
May 23, 2002 15.33 15.50 15.31 15.48 11,990,242 +0.25(+1.62%)
May 22, 2002 15.15 15.29 15.04 15.24 11,942,224 +0.09(+0.59%)
May 21, 2002 15.36 15.42 15.14 15.15 15,380,985 -0.16(-1.07%)
May 20, 2002 15.47 15.50 15.29 15.31 9,619,767 -0.22(-1.43%)
May 17, 2002 15.52 15.55 15.44 15.53 14,861,693 +0.14(+0.91%)
May 16, 2002 15.31 15.55 15.31 15.39 12,285,283 +0.06(+0.38%)
May 15, 2002 15.18 15.45 15.18 15.34 13,658,015 +0.01(+0.05%)
May 14, 2002 15.21 15.34 15.18 15.33 16,522,288 +0.18(+1.17%)
May 13, 2002 14.92 15.15 14.92 15.15 14,601,552 +0.23(+1.56%)
May 10, 2002 15.05 15.12 14.90 14.92 12,880,315 -0.12(-0.77%)
May 09, 2002 14.87 15.14 14.84 15.03 14,968,125 +0.08(+0.57%)
May 08, 2002 15.03 15.07 14.90 14.95 17,337,858 +0.21(+1.42%)
May 07, 2002 14.78 14.92 14.70 14.74 17,139,844 +0.10(+0.68%)
May 06, 2002 14.88 15.03 14.58 14.64 14,440,171 -0.24(-1.64%)
May 03, 2002 14.78 14.95 14.76 14.88 11,543,721 +0.03(+0.18%)
May 02, 2002 14.55 14.86 14.55 14.86 15,359,946 +0.26(+1.81%)
May 01, 2002 14.55 14.72 14.45 14.59 14,674,817 -0.05(-0.33%)
Apr 30, 2002 14.39 14.75 14.39 14.64 14,451,061 +0.24(+1.70%)
Apr 29, 2002 14.44 14.60 14.36 14.40 12,830,317 -0.10(-0.71%)
Apr 26, 2002 14.38 14.57 14.27 14.50 20,413,262 +0.19(+1.33%)
Apr 25, 2002 14.37 14.45 14.26 14.31 15,942,107 -0.13(-0.92%)
Apr 24, 2002 14.51 14.65 14.44 14.44 14,036,222 -0.10(-0.69%)
Apr 23, 2002 14.34 14.62 14.30 14.54 16,989,600 +0.19(+1.32%)
Apr 22, 2002 14.38 14.58 14.32 14.35 17,102,964 -0.11(-0.78%)
Apr 19, 2002 14.34 14.53 14.29 14.47 15,915,375 +0.20(+1.42%)
Apr 18, 2002 14.19 14.33 14.06 14.27 13,924,097 -0.04(-0.25%)
Apr 17, 2002 14.25 14.38 14.16 14.30 17,280,928 +0.02(+0.11%)
Apr 16, 2002 14.12 14.33 14.09 14.29 19,618,236 +0.31(+2.20%)
Apr 15, 2002 14.15 14.24 13.85 13.98 19,229,140 -0.17(-1.21%)
Apr 12, 2002 13.97 14.15 13.92 14.15 15,260,939 +0.29(+2.11%)
Apr 11, 2002 14.10 14.13 13.75 13.86 15,866,119 -0.27(-1.92%)
Apr 10, 2002 14.05 14.16 14.01 14.13 19,555,120 +0.05(+0.34%)
Apr 09, 2002 14.04 14.13 14.01 14.08 10,448,951 +0.04(+0.32%)
Apr 08, 2002 13.70 14.10 13.70 14.04 13,452,823 +0.11(+0.81%)
Apr 05, 2002 13.88 14.08 13.88 13.92 11,078,636 +0.04(+0.32%)
Apr 04, 2002 13.71 13.93 13.70 13.88 10,406,131 +0.09(+0.64%)
Apr 03, 2002 13.88 13.94 13.75 13.79 12,330,332 -0.10(-0.71%)
Apr 02, 2002 13.64 13.89 13.62 13.89 10,557,116 +0.12(+0.88%)
Apr 01, 2002 13.54 13.80 13.50 13.77 12,661,015 +0.03(+0.19%)
Mar 29, 2002 13.85 14.06 13.70 13.74 10,330,638 +0.00(+0.00%)
Mar 28, 2002 13.85 14.06 13.70 13.74 10,248,957 -0.16(-1.13%)
Mar 27, 2002 13.80 14.02 13.80 13.90 14,271,364 -0.06(-0.46%)
Mar 26, 2002 13.75 14.02 13.75 13.96 11,143,980 +0.20(+1.42%)
Mar 25, 2002 13.97 13.97 13.76 13.77 8,485,147 -0.10(-0.73%)
Mar 22, 2002 13.74 14.03 13.69 13.87 11,381,102 +0.13(+0.96%)
Mar 21, 2002 13.69 13.79 13.59 13.74 9,830,405 +0.03(+0.24%)
Mar 20, 2002 13.73 13.86 13.69 13.70 8,725,239 -0.21(-1.48%)
Mar 19, 2002 13.94 14.03 13.86 13.91 7,524,532 +0.01(+0.07%)
Mar 18, 2002 13.86 14.01 13.84 13.90 13,283,521 -0.07(-0.54%)
Mar 15, 2002 13.69 14.01 13.63 13.97 23,277,288 +0.44(+3.25%)
Mar 14, 2002 13.61 13.71 13.49 13.53 10,690,033 -0.11(-0.81%)
Mar 13, 2002 13.65 13.83 13.55 13.65 11,398,676 -0.09(-0.66%)
Mar 12, 2002 13.48 13.79 13.48 13.74 15,833,447 +0.05(+0.37%)
Mar 11, 2002 13.56 13.83 13.56 13.69 16,655,700 -0.02(-0.12%)
Mar 08, 2002 13.72 13.79 13.64 13.70 16,351,501 +0.17(+1.27%)
Mar 07, 2002 13.62 13.73 13.51 13.53 18,852,912 +0.06(+0.42%)
Mar 06, 2002 13.21 13.57 13.17 13.47 17,443,300 +0.33(+2.54%)
Mar 05, 2002 13.33 13.47 13.09 13.14 21,938,466 -0.27(-2.03%)
Mar 04, 2002 13.13 13.48 13.12 13.41 32,921,560 +0.32(+2.47%)
Mar 01, 2002 12.94 13.10 12.94 13.09 14,892,633 +0.17(+1.33%)
Feb 28, 2002 12.90 13.08 12.85 12.92 16,120,072 +0.08(+0.61%)
Feb 27, 2002 12.85 13.02 12.71 12.84 17,633,394 -0.02(-0.13%)
Feb 26, 2002 12.78 12.94 12.66 12.86 16,276,008 +0.08(+0.62%)
Feb 25, 2002 12.41 12.82 12.41 12.78 16,441,350 +0.39(+3.15%)
Feb 22, 2002 12.34 12.48 12.13 12.39 14,122,358 +0.04(+0.34%)
Feb 21, 2002 12.41 12.55 12.31 12.34 13,948,353 -0.01(-0.11%)
Feb 20, 2002 12.08 12.37 11.99 12.36 17,709,134 +0.33(+2.74%)
Feb 19, 2002 12.12 12.22 11.96 12.03 16,385,411 -0.25(-2.06%)
Feb 18, 2002 12.42 12.48 12.28 12.28 18,799,944 +0.00(+0.00%)
Feb 15, 2002 12.42 12.48 12.28 12.28 17,960,860 -0.25(-2.03%)
Feb 14, 2002 12.52 12.70 12.38 12.54 16,758,420 -0.01(-0.10%)
Feb 13, 2002 12.40 12.67 12.35 12.55 15,834,684 +0.21(+1.74%)
Feb 12, 2002 12.29 12.47 12.29 12.33 14,947,582 -0.04(-0.31%)
Feb 11, 2002 12.23 12.41 12.12 12.37 12,539,731 +0.13(+1.07%)
Feb 08, 2002 12.03 12.26 12.01 12.24 14,391,657 +0.33(+2.80%)
Feb 07, 2002 11.89 12.24 11.86 11.91 16,475,507 +0.02(+0.17%)
Feb 06, 2002 11.86 11.95 11.62 11.89 17,326,968 -0.01(-0.08%)
Feb 05, 2002 11.88 12.02 11.70 11.90 21,650,356 -0.10(-0.84%)
Feb 04, 2002 12.31 12.33 11.98 12.00 17,815,072 -0.40(-3.19%)
Feb 01, 2002 12.64 12.71 12.32 12.40 18,295,008 -0.34(-2.65%)
Jan 31, 2002 12.54 12.77 12.43 12.73 18,420,004 +0.28(+2.22%)
Jan 30, 2002 12.13 12.51 12.10 12.46 34,156,176 +0.50(+4.16%)
Jan 29, 2002 12.87 13.00 11.93 11.96 33,272,540 -0.90(-6.98%)
Jan 28, 2002 12.78 12.92 12.73 12.86 11,147,693 +0.06(+0.46%)
Jan 25, 2002 12.81 12.96 12.70 12.80 13,710,489 -0.13(-1.02%)
Jan 24, 2002 12.84 12.93 12.75 12.93 17,948,236 +0.23(+1.81%)
Jan 23, 2002 12.66 12.75 12.50 12.70 12,613,492 +0.04(+0.30%)
Jan 22, 2002 12.42 12.67 12.32 12.66 19,374,184 +0.38(+3.08%)
Jan 21, 2002 12.28 12.39 12.23 12.28 10,576,670 +0.00(+0.00%)
Jan 18, 2002 12.28 12.39 12.23 12.28 10,563,304 -0.06(-0.52%)
Jan 17, 2002 12.33 12.42 12.32 12.35 11,022,697 +0.15(+1.19%)
Jan 16, 2002 12.24 12.49 0.0020 12.20 12,654,827 -0.21(-1.71%)
Jan 15, 2002 12.28 12.49 12.24 12.41 15,366,381 +0.15(+1.20%)
Jan 14, 2002 12.30 12.35 12.20 12.27 11,529,117 -0.04(-0.30%)
Jan 11, 2002 12.57 12.58 12.30 12.30 11,863,514 -0.22(-1.77%)
Jan 10, 2002 12.56 12.66 12.48 12.52 12,892,444 -0.19(-1.51%)
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.