Skip to main content

Bank of America (NY: BAC )

41.09 -0.58 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 41.47 41.59 41.24 41.27 15,379,681 -0.04(-0.09%)
Oct 30, 2006 41.06 41.42 41.05 41.31 9,752,443 +0.17(+0.41%)
Oct 27, 2006 41.39 41.41 41.07 41.14 12,005,818 -0.37(-0.89%)
Oct 26, 2006 41.36 41.51 41.13 41.51 12,988,986 +0.14(+0.33%)
Oct 25, 2006 41.02 41.44 41.02 41.37 15,113,787 +0.44(+1.07%)
Oct 24, 2006 40.96 41.06 40.70 40.93 18,614,918 -0.18(-0.43%)
Oct 23, 2006 40.82 41.35 40.78 41.11 19,535,822 +0.03(+0.07%)
Oct 20, 2006 40.86 41.12 40.41 41.08 21,610,498 +0.28(+0.68%)
Oct 19, 2006 41.15 41.15 40.47 40.80 21,001,698 -0.42(-1.02%)
Oct 18, 2006 41.31 41.32 40.86 41.22 16,208,821 +0.10(+0.24%)
Oct 17, 2006 40.85 41.23 40.54 41.12 13,143,144 -0.02(-0.06%)
Oct 16, 2006 41.60 41.64 41.15 41.15 11,270,531 -0.52(-1.25%)
Oct 13, 2006 41.52 41.74 41.28 41.67 10,379,128 +0.10(+0.24%)
Oct 12, 2006 41.64 41.81 41.48 41.57 12,303,954 +0.17(+0.41%)
Oct 11, 2006 41.54 41.54 41.10 41.40 16,296,930 -0.45(-1.08%)
Oct 10, 2006 41.79 41.87 41.58 41.85 13,876,604 +0.09(+0.22%)
Oct 09, 2006 41.43 41.78 41.41 41.76 7,683,118 +0.21(+0.50%)
Oct 06, 2006 41.64 41.73 41.45 41.55 11,707,291 -0.21(-0.51%)
Oct 05, 2006 41.80 42.04 41.58 41.77 11,295,985 -0.23(-0.55%)
Oct 04, 2006 41.59 42.02 41.48 42.00 16,409,579 +0.31(+0.75%)
Oct 03, 2006 41.09 41.81 41.04 41.68 17,740,876 +0.61(+1.47%)
Oct 02, 2006 41.01 41.12 40.83 41.08 9,631,440 +0.04(+0.09%)
Sep 29, 2006 41.05 41.37 40.93 41.04 13,968,760 +0.04(+0.09%)
Sep 28, 2006 40.86 41.25 40.62 41.00 15,954,414 +0.21(+0.53%)
Sep 27, 2006 40.83 41.15 40.70 40.79 14,876,219 -0.18(-0.45%)
Sep 26, 2006 40.58 40.99 40.40 40.97 18,464,546 +0.39(+0.96%)
Sep 25, 2006 40.39 40.74 40.24 40.58 17,029,346 +0.41(+1.03%)
Sep 22, 2006 40.06 40.39 39.97 40.17 15,039,253 +0.15(+0.36%)
Sep 21, 2006 40.32 40.37 39.92 40.02 12,748,154 -0.19(-0.48%)
Sep 20, 2006 39.97 40.33 39.94 40.21 17,790,216 +0.35(+0.88%)
Sep 19, 2006 39.74 39.91 39.46 39.86 18,645,984 +0.19(+0.48%)
Sep 18, 2006 39.52 39.78 39.27 39.67 14,697,520 +0.25(+0.64%)
Sep 15, 2006 39.84 39.84 39.41 39.42 20,680,980 -0.37(-0.92%)
Sep 14, 2006 39.53 39.82 39.50 39.78 10,821,762 +0.02(+0.06%)
Sep 13, 2006 39.61 39.80 39.44 39.76 11,728,568 +0.15(+0.39%)
Sep 12, 2006 39.29 39.72 39.29 39.61 18,134,952 +0.40(+1.02%)
Sep 11, 2006 39.15 39.30 38.92 39.21 17,919,444 -0.37(-0.93%)
Sep 08, 2006 39.38 39.69 39.22 39.58 13,161,158 +0.11(+0.29%)
Sep 07, 2006 39.56 39.74 39.40 39.46 12,365,826 -0.11(-0.27%)
Sep 06, 2006 39.65 39.77 39.39 39.57 13,500,672 -0.08(-0.19%)
Sep 05, 2006 39.55 39.75 39.45 39.65 11,738,489 +0.07(+0.17%)
Sep 01, 2006 39.71 39.71 39.30 39.58 12,759,902 +0.15(+0.37%)
Aug 31, 2006 39.70 39.76 39.43 39.43 13,749,074 -0.18(-0.44%)
Aug 30, 2006 39.73 39.88 39.55 39.61 16,136,636 -0.45(-1.13%)
Aug 29, 2006 40.04 40.14 39.83 40.06 20,982,248 +0.08(+0.19%)
Aug 28, 2006 39.90 40.11 39.88 39.98 10,635,623 +0.05(+0.12%)
Aug 25, 2006 39.98 40.05 39.73 39.94 14,870,736 -0.29(-0.72%)
Aug 24, 2006 40.21 40.38 40.13 40.23 12,294,294 +0.02(+0.04%)
Aug 23, 2006 40.21 40.33 40.07 40.21 9,888,980 -0.01(-0.02%)
Aug 22, 2006 40.20 40.38 40.09 40.22 9,795,388 +0.03(+0.08%)
Aug 21, 2006 40.11 40.34 40.11 40.19 9,495,425 -0.02(-0.06%)
Aug 18, 2006 40.01 40.22 39.88 40.21 11,729,090 +0.27(+0.67%)
Aug 17, 2006 39.89 40.14 39.78 39.94 12,560,971 -0.12(-0.31%)
Aug 16, 2006 40.20 40.20 39.76 40.07 12,249,261 +0.11(+0.29%)
Aug 15, 2006 39.68 39.99 39.55 39.95 16,183,236 +0.78(+2.00%)
Aug 14, 2006 39.53 39.74 39.09 39.17 10,763,283 -0.21(-0.53%)
Aug 11, 2006 39.32 39.46 38.84 39.38 15,326,032 -0.09(-0.23%)
Aug 10, 2006 39.31 39.57 39.12 39.47 14,118,610 -0.02(-0.04%)
Aug 09, 2006 40.03 40.27 39.34 39.48 16,202,425 -0.40(-1.00%)
Aug 08, 2006 40.11 40.36 39.80 39.88 16,928,836 -0.08(-0.19%)
Aug 07, 2006 39.99 40.11 39.91 39.96 12,875,423 -0.12(-0.31%)
Aug 04, 2006 40.22 40.41 39.94 40.08 25,935,548 +0.27(+0.67%)
Aug 03, 2006 39.74 40.10 39.65 39.81 14,821,265 +0.01(+0.02%)
Aug 02, 2006 39.58 39.81 39.47 39.81 12,676,362 +0.33(+0.83%)
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.