Skip to main content

Bank of America (NY: BAC )

37.59 -0.22 (-0.57%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.87 15.04 14.81 14.96 13,649,453 +0.06(+0.42%)
Apr 29, 2003 14.89 14.99 14.71 14.90 12,662,629 +0.01(+0.09%)
Apr 28, 2003 14.68 14.99 14.66 14.88 10,960,253 +0.22(+1.50%)
Apr 25, 2003 14.78 14.89 14.62 14.66 10,578,344 -0.20(-1.33%)
Apr 24, 2003 14.86 15.06 14.78 14.86 13,706,380 -0.20(-1.33%)
Apr 23, 2003 14.89 15.11 14.88 15.06 14,800,871 +0.06(+0.42%)
Apr 22, 2003 14.65 15.03 14.62 15.00 17,012,624 +0.29(+1.98%)
Apr 21, 2003 14.72 14.92 14.65 14.71 10,120,945 -0.02(-0.11%)
Apr 17, 2003 14.54 14.73 14.52 14.72 11,532,992 +0.18(+1.24%)
Apr 16, 2003 14.72 14.74 14.44 14.54 16,134,951 -0.14(-0.95%)
Apr 15, 2003 14.54 14.74 14.34 14.68 16,850,998 +0.14(+0.94%)
Apr 14, 2003 14.45 14.55 14.27 14.54 18,186,564 +0.13(+0.92%)
Apr 11, 2003 14.26 14.54 14.26 14.41 13,811,819 +0.03(+0.18%)
Apr 10, 2003 14.25 14.39 14.18 14.39 11,460,719 +0.21(+1.50%)
Apr 09, 2003 14.15 14.41 14.15 14.17 16,976,240 -0.14(-0.97%)
Apr 08, 2003 14.03 14.35 13.99 14.31 16,264,399 +0.28(+2.03%)
Apr 07, 2003 14.28 14.44 14.03 14.03 18,777,372 -0.11(-0.80%)
Apr 04, 2003 14.05 14.14 13.99 14.14 10,451,867 +0.16(+1.17%)
Apr 03, 2003 14.14 14.18 13.96 13.98 13,533,865 -0.13(-0.90%)
Apr 02, 2003 13.99 14.14 13.90 14.10 17,315,824 +0.37(+2.68%)
Apr 01, 2003 13.63 13.74 13.58 13.74 16,353,751 +0.23(+1.74%)
Mar 31, 2003 13.54 13.76 13.50 13.50 14,124,920 -0.35(-2.54%)
Mar 28, 2003 13.80 13.92 13.68 13.85 11,237,959 +0.06(+0.42%)
Mar 27, 2003 13.85 13.89 13.66 13.80 11,865,646 -0.05(-0.38%)
Mar 26, 2003 14.03 14.03 13.82 13.85 12,577,238 -0.15(-1.10%)
Mar 25, 2003 13.96 14.12 13.89 14.00 10,564,731 +0.10(+0.74%)
Mar 24, 2003 13.99 14.08 13.87 13.90 14,282,584 -0.34(-2.41%)
Mar 21, 2003 14.04 14.24 14.04 14.24 20,349,558 +0.20(+1.41%)
Mar 20, 2003 14.04 14.13 13.73 14.04 15,222,628 +0.00(+0.03%)
Mar 19, 2003 13.82 14.06 13.81 14.04 14,505,838 +0.23(+1.70%)
Mar 18, 2003 13.97 14.00 13.70 13.81 15,317,425 -0.16(-1.13%)
Mar 17, 2003 13.60 13.97 13.47 13.96 17,666,298 +0.37(+2.69%)
Mar 14, 2003 13.71 13.83 13.57 13.60 15,432,022 -0.06(-0.43%)
Mar 13, 2003 13.43 13.69 13.34 13.66 17,509,624 +0.36(+2.67%)
Mar 12, 2003 13.22 13.30 12.98 13.30 21,781,158 +0.04(+0.32%)
Mar 11, 2003 13.50 13.57 13.21 13.26 19,216,950 -0.24(-1.81%)
Mar 10, 2003 13.79 13.83 13.45 13.50 14,905,815 -0.43(-3.12%)
Mar 07, 2003 13.56 13.95 13.56 13.94 13,938,050 +0.17(+1.23%)
Mar 06, 2003 13.81 13.84 13.60 13.77 13,477,680 -0.04(-0.28%)
Mar 05, 2003 13.67 13.81 13.62 13.81 15,709,729 +0.06(+0.43%)
Mar 04, 2003 13.87 14.04 13.74 13.75 12,061,674 -0.11(-0.77%)
Mar 03, 2003 14.03 14.19 13.82 13.85 15,524,838 -0.13(-0.95%)
Feb 28, 2003 13.99 14.16 13.92 13.99 15,485,732 +0.01(+0.06%)
Feb 27, 2003 13.80 14.04 13.80 13.98 12,456,700 +0.18(+1.27%)
Feb 26, 2003 13.95 13.95 13.75 13.80 16,399,540 -0.15(-1.07%)
Feb 25, 2003 13.79 13.98 13.66 13.95 15,013,730 +0.08(+0.58%)
Feb 24, 2003 14.14 14.21 13.87 13.87 14,003,640 -0.34(-2.40%)
Feb 21, 2003 14.06 14.24 14.01 14.21 14,300,157 +0.18(+1.30%)
Feb 20, 2003 14.09 14.11 13.98 14.03 10,747,641 -0.06(-0.42%)
Feb 19, 2003 14.10 14.10 13.94 14.09 11,011,240 -0.01(-0.09%)
Feb 18, 2003 13.91 14.15 13.91 14.10 11,969,352 +0.19(+1.36%)
Feb 14, 2003 13.63 13.92 13.58 13.91 12,888,358 +0.26(+1.88%)
Feb 13, 2003 13.62 13.73 13.44 13.66 14,149,176 +0.08(+0.60%)
Feb 12, 2003 13.68 13.77 13.58 13.58 12,726,239 -0.11(-0.78%)
Feb 11, 2003 13.78 13.97 13.62 13.68 13,720,736 -0.10(-0.70%)
Feb 10, 2003 13.72 13.83 13.64 13.78 13,926,664 +0.05(+0.40%)
Feb 07, 2003 13.82 13.97 13.66 13.72 12,181,221 -0.10(-0.70%)
Feb 06, 2003 13.84 13.94 13.66 13.82 17,645,260 -0.02(-0.12%)
Feb 05, 2003 13.94 14.17 13.79 13.84 16,289,645 -0.03(-0.20%)
Feb 04, 2003 14.15 14.15 13.83 13.87 15,330,790 -0.28(-1.98%)
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.