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 (%)
Oct 31, 2005 33.71 33.78 33.46 33.51 19,440,534 -0.18(-0.55%)
Oct 28, 2005 33.27 33.69 33.12 33.69 18,828,338 +0.61(+1.85%)
Oct 27, 2005 33.10 33.33 33.03 33.08 12,944,213 -0.02(-0.05%)
Oct 26, 2005 33.00 33.39 32.94 33.10 14,362,705 +0.02(+0.05%)
Oct 25, 2005 33.10 33.25 32.84 33.08 15,659,019 -0.15(-0.46%)
Oct 24, 2005 32.57 33.23 32.55 33.23 18,509,188 +0.86(+2.65%)
Oct 21, 2005 32.44 32.56 32.25 32.38 18,657,080 +0.05(+0.14%)
Oct 20, 2005 32.59 32.93 32.21 32.33 25,559,878 -0.18(-0.57%)
Oct 19, 2005 32.02 32.53 31.90 32.51 30,293,232 +0.67(+2.09%)
Oct 18, 2005 32.25 32.28 31.85 31.85 14,175,392 -0.37(-1.14%)
Oct 17, 2005 32.25 32.34 32.12 32.21 13,347,166 +0.00(+0.00%)
Oct 14, 2005 32.29 32.37 32.10 32.21 17,950,250 +0.04(+0.12%)
Oct 13, 2005 32.09 32.26 31.70 32.18 18,979,102 +0.08(+0.26%)
Oct 12, 2005 32.38 32.44 31.98 32.09 14,433,193 +0.01(+0.02%)
Oct 11, 2005 32.29 32.44 32.05 32.08 14,546,364 -0.16(-0.50%)
Oct 10, 2005 32.48 32.52 32.21 32.24 13,447,153 -0.14(-0.43%)
Oct 07, 2005 32.60 32.62 32.32 32.38 12,815,900 +0.03(+0.09%)
Oct 06, 2005 32.39 32.68 32.16 32.35 19,235,990 +0.21(+0.64%)
Oct 05, 2005 32.14 32.77 32.07 32.15 11,971,880 +0.04(+0.12%)
Oct 04, 2005 32.21 32.58 32.11 32.11 12,334,237 -0.11(-0.33%)
Oct 03, 2005 32.54 32.62 32.15 32.21 17,268,872 -0.04(-0.12%)
Sep 30, 2005 32.26 32.65 32.18 32.25 19,684,106 +0.00(+0.00%)
Sep 29, 2005 31.83 32.26 31.51 32.25 22,760,618 +0.38(+1.20%)
Sep 28, 2005 32.11 32.25 31.68 31.87 19,549,006 -0.25(-0.76%)
Sep 27, 2005 32.22 32.27 31.98 32.11 15,636,046 -0.06(-0.19%)
Sep 26, 2005 32.64 32.73 32.09 32.18 19,910,710 -0.18(-0.54%)
Sep 23, 2005 32.35 32.56 32.08 32.35 14,708,485 +0.03(+0.09%)
Sep 22, 2005 32.34 32.38 32.03 32.32 21,461,822 -0.05(-0.17%)
Sep 21, 2005 32.75 32.83 32.28 32.38 25,494,090 -0.57(-1.72%)
Sep 20, 2005 33.23 33.40 32.80 32.94 16,213,259 -0.30(-0.90%)
Sep 19, 2005 33.46 33.46 33.04 33.24 13,414,129 -0.22(-0.66%)
Sep 16, 2005 32.93 33.47 32.83 33.46 31,981,012 +0.73(+2.22%)
Sep 15, 2005 32.74 32.84 32.64 32.74 8,767,840 +0.07(+0.21%)
Sep 14, 2005 32.70 32.82 32.56 32.67 14,826,355 -0.02(-0.05%)
Sep 13, 2005 32.58 32.90 32.58 32.68 15,017,193 -0.03(-0.09%)
Sep 12, 2005 32.87 32.98 32.70 32.71 15,818,138 -0.19(-0.58%)
Sep 09, 2005 32.99 33.06 32.87 32.90 17,495,084 -0.06(-0.19%)
Sep 08, 2005 33.14 33.21 32.93 32.97 13,674,671 -0.21(-0.65%)
Sep 07, 2005 33.21 33.26 33.06 33.18 10,351,194 -0.03(-0.09%)
Sep 06, 2005 33.00 33.26 32.90 33.21 14,228,518 +0.34(+1.03%)
Sep 02, 2005 33.13 33.20 32.83 32.87 12,405,638 -0.15(-0.44%)
Sep 01, 2005 32.97 33.43 32.70 33.02 17,199,298 +0.05(+0.16%)
Aug 31, 2005 32.97 32.97 32.57 32.97 14,037,811 -0.05(-0.16%)
Aug 30, 2005 33.23 33.23 32.89 33.02 20,009,392 -0.20(-0.60%)
Aug 29, 2005 32.76 33.33 32.57 33.22 14,777,928 +0.40(+1.21%)
Aug 26, 2005 32.94 32.99 32.65 32.82 13,910,673 -0.18(-0.53%)
Aug 25, 2005 33.04 33.10 32.88 33.00 9,005,277 +0.12(+0.37%)
Aug 24, 2005 33.25 33.34 32.87 32.87 12,911,972 -0.33(-0.99%)
Aug 23, 2005 33.52 33.59 33.03 33.20 12,046,283 -0.31(-0.91%)
Aug 22, 2005 33.55 33.68 33.33 33.51 10,448,701 +0.09(+0.28%)
Aug 19, 2005 33.69 33.69 33.41 33.42 10,139,340 -0.14(-0.41%)
Aug 18, 2005 33.50 33.70 33.35 33.55 15,463,613 +0.05(+0.16%)
Aug 17, 2005 33.55 33.72 33.40 33.50 17,801,442 +0.01(+0.02%)
Aug 16, 2005 33.21 33.82 33.21 33.49 24,993,238 +0.41(+1.25%)
Aug 15, 2005 32.80 33.25 32.70 33.08 16,344,574 +0.38(+1.15%)
Aug 12, 2005 32.87 32.90 32.63 32.70 10,948,770 -0.08(-0.23%)
Aug 11, 2005 32.83 32.84 32.52 32.78 15,573,782 +0.03(+0.09%)
Aug 10, 2005 33.06 33.24 32.55 32.75 21,824,572 -0.11(-0.35%)
Aug 09, 2005 32.90 33.07 32.74 32.87 14,994,350 -0.03(-0.09%)
Aug 08, 2005 33.20 33.29 32.88 32.90 12,458,112 -0.24(-0.72%)
Aug 05, 2005 33.42 33.46 33.05 33.13 16,575,616 -0.35(-1.05%)
Aug 04, 2005 33.54 33.55 33.33 33.49 14,893,840 -0.05(-0.16%)
Aug 03, 2005 33.63 33.72 33.44 33.54 16,489,856 -0.12(-0.36%)
Aug 02, 2005 33.56 33.75 33.49 33.66 13,832,745 +0.21(+0.64%)
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.