Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 13.44 13.62 13.37 13.42 11,372,216 -0.05(-0.40%)
Aug 29, 2002 13.22 13.59 13.14 13.48 11,079,302 +0.07(+0.50%)
Aug 28, 2002 13.54 13.63 13.31 13.41 12,774,130 -0.27(-1.95%)
Aug 27, 2002 13.67 13.81 13.62 13.67 14,988,998 +0.08(+0.56%)
Aug 26, 2002 13.45 13.69 13.26 13.60 22,320,986 +0.31(+2.31%)
Aug 23, 2002 13.40 13.47 13.17 13.29 11,252,126 -0.18(-1.35%)
Aug 22, 2002 13.26 13.52 13.24 13.47 12,480,694 +0.16(+1.16%)
Aug 21, 2002 13.25 13.39 13.04 13.32 10,871,233 +0.10(+0.77%)
Aug 20, 2002 13.31 13.37 13.14 13.22 12,328,494 +0.06(+0.44%)
Aug 16, 2002 13.21 13.32 13.14 13.16 13,894,356 -0.13(-0.99%)
Aug 15, 2002 13.29 13.44 13.24 13.29 17,988,364 +0.08(+0.58%)
Aug 14, 2002 12.90 13.27 12.74 13.22 20,074,266 +0.31(+2.43%)
Aug 13, 2002 13.11 13.40 12.89 12.90 17,056,626 -0.21(-1.59%)
Aug 12, 2002 12.99 13.19 12.81 13.11 12,112,594 +0.61(+4.90%)
Aug 07, 2002 12.42 12.50 12.25 12.50 17,162,618 +0.29(+2.38%)
Aug 06, 2002 12.11 12.55 12.09 12.21 16,912,780 +0.32(+2.69%)
Aug 05, 2002 12.17 12.21 11.84 11.89 18,413,898 -0.28(-2.28%)
Aug 02, 2002 12.36 12.40 12.00 12.16 17,146,954 -0.25(-1.99%)
Aug 01, 2002 12.69 12.69 12.34 12.41 18,703,158 -0.33(-2.56%)
Jul 31, 2002 12.37 12.74 12.31 12.74 22,953,282 +0.43(+3.45%)
Jul 30, 2002 12.17 12.48 12.03 12.31 18,893,474 -0.00(-0.03%)
Jul 29, 2002 12.10 12.35 11.85 12.31 20,201,666 +0.51(+4.30%)
Jul 26, 2002 11.49 11.83 11.45 11.81 18,177,114 +0.33(+2.83%)
Jul 25, 2002 11.19 11.68 11.11 11.48 31,717,728 +0.18(+1.61%)
Jul 24, 2002 11.03 11.40 10.55 11.30 46,049,104 +0.21(+1.90%)
Jul 23, 2002 11.59 11.72 10.97 11.09 39,434,000 -0.45(-3.93%)
Jul 22, 2002 11.71 11.96 11.40 11.54 27,007,086 -0.24(-2.03%)
Jul 19, 2002 11.94 11.99 11.69 11.78 21,227,648 -0.67(-5.35%)
Jul 17, 2002 12.88 12.97 12.33 12.45 20,736,064 -0.69(-5.26%)
Jul 12, 2002 13.25 13.35 13.05 13.14 17,316,124 -0.10(-0.78%)
Jul 11, 2002 12.96 13.36 12.89 13.24 20,444,718 +0.20(+1.54%)
Jul 10, 2002 13.51 13.54 12.98 13.04 21,178,308 -0.41(-3.05%)
Jul 09, 2002 13.84 13.92 13.41 13.45 18,331,402 -0.33(-2.36%)
Jul 08, 2002 13.56 13.88 13.55 13.78 14,146,283 +0.21(+1.58%)
Jul 05, 2002 13.41 13.58 13.37 13.56 9,485,505 +0.39(+2.94%)
Jul 04, 2002 13.26 13.38 13.04 13.18 14,498,720 +0.00(+0.00%)
Jul 03, 2002 13.26 13.38 13.04 13.18 14,498,720 -0.13(-0.99%)
Jul 02, 2002 13.26 13.49 13.14 13.31 17,171,494 +0.05(+0.35%)
Jul 01, 2002 13.48 13.64 13.26 13.26 16,293,797 -0.21(-1.58%)
Jun 28, 2002 13.18 13.50 13.16 13.48 18,347,850 +0.34(+2.57%)
Jun 27, 2002 13.08 13.17 12.97 13.14 20,753,034 +0.22(+1.70%)
Jun 26, 2002 13.04 13.21 12.80 12.92 28,976,294 -0.49(-3.68%)
Jun 25, 2002 13.56 13.78 13.40 13.41 15,393,909 -0.04(-0.33%)
Jun 21, 2002 13.66 13.87 13.45 13.46 27,187,220 -0.35(-2.55%)
Jun 20, 2002 14.08 14.11 13.74 13.81 17,144,606 -0.32(-2.24%)
Jun 19, 2002 14.05 14.26 14.01 14.12 14,416,746 -0.05(-0.34%)
Jun 18, 2002 14.02 14.20 13.94 14.17 13,668,275 +0.12(+0.87%)
Jun 17, 2002 13.62 14.11 13.62 14.05 15,604,849 +0.43(+3.18%)
Jun 14, 2002 13.16 13.70 13.12 13.62 24,531,676 -0.01(-0.07%)
Jun 12, 2002 13.51 13.73 13.45 13.63 18,236,636 +0.08(+0.62%)
Jun 11, 2002 13.69 13.87 13.53 13.54 14,229,041 -0.08(-0.59%)
Jun 10, 2002 13.60 13.75 13.60 13.62 14,423,011 +0.03(+0.23%)
Jun 07, 2002 13.18 13.67 13.17 13.59 27,628,680 +0.23(+1.75%)
Jun 06, 2002 14.02 14.03 13.31 13.36 27,665,230 -0.66(-4.73%)
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.