Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 37.50 37.57 36.83 36.85 52,042,164 -1.05(-2.77%)
Jun 29, 2005 37.78 38.04 37.76 37.90 11,418,353 +0.19(+0.51%)
Jun 28, 2005 37.69 37.90 37.54 37.71 10,176,063 +0.22(+0.58%)
Jun 27, 2005 37.78 37.90 37.45 37.49 11,878,612 -0.28(-0.75%)
Jun 24, 2005 37.61 38.06 37.47 37.78 15,363,782 +0.12(+0.32%)
Jun 23, 2005 37.98 38.12 37.56 37.65 13,171,767 -0.38(-1.00%)
Jun 22, 2005 38.03 38.33 38.01 38.03 13,236,122 -0.01(-0.02%)
Jun 21, 2005 37.74 38.19 37.74 38.04 15,884,559 +0.30(+0.79%)
Jun 20, 2005 37.51 37.88 37.41 37.74 10,139,925 +0.06(+0.15%)
Jun 17, 2005 37.88 37.88 37.48 37.69 17,174,248 +0.17(+0.45%)
Jun 16, 2005 37.64 37.73 37.46 37.52 8,336,389 -0.14(-0.36%)
Jun 15, 2005 37.29 37.68 37.11 37.65 12,536,390 +0.51(+1.37%)
Jun 14, 2005 37.04 37.22 36.98 37.14 6,935,564 +0.04(+0.11%)
Jun 13, 2005 37.00 37.32 36.87 37.10 7,136,424 -0.06(-0.17%)
Jun 10, 2005 37.13 37.31 36.98 37.17 6,319,616 -0.07(-0.20%)
Jun 09, 2005 37.03 37.34 36.91 37.24 7,838,508 +0.15(+0.39%)
Jun 08, 2005 37.17 37.33 37.02 37.10 6,648,691 +0.04(+0.11%)
Jun 07, 2005 37.14 37.38 37.02 37.06 7,769,698 -0.03(-0.09%)
Jun 06, 2005 36.96 37.13 36.81 37.09 5,599,588 +0.10(+0.26%)
Jun 03, 2005 37.02 37.18 36.93 36.99 7,969,197 -0.32(-0.87%)
Jun 02, 2005 37.35 37.35 37.15 37.31 8,290,103 -0.09(-0.24%)
Jun 01, 2005 37.14 37.73 37.09 37.40 11,347,192 -0.02(-0.06%)
May 31, 2005 37.62 37.69 37.43 37.43 11,279,991 -0.27(-0.71%)
May 27, 2005 37.61 37.73 37.48 37.69 6,807,968 -0.05(-0.13%)
May 26, 2005 37.76 37.82 37.57 37.74 8,583,535 +0.14(+0.37%)
May 25, 2005 37.46 37.65 37.41 37.61 9,249,605 -0.06(-0.15%)
May 24, 2005 37.57 37.77 37.41 37.66 7,906,822 +0.05(+0.13%)
May 23, 2005 37.57 37.78 37.55 37.61 7,090,015 -0.02(-0.04%)
May 20, 2005 37.57 37.69 37.37 37.63 9,466,925 +0.10(+0.26%)
May 19, 2005 37.45 37.77 37.31 37.53 8,304,088 -0.16(-0.43%)
May 18, 2005 37.35 37.78 37.33 37.69 11,237,294 +0.41(+1.11%)
May 17, 2005 36.81 37.33 36.72 37.28 8,549,502 +0.23(+0.63%)
May 16, 2005 36.47 37.10 36.47 37.05 8,693,309 +0.58(+1.60%)
May 13, 2005 36.77 36.80 36.14 36.47 12,179,098 -0.17(-0.46%)
May 12, 2005 36.77 37.07 36.58 36.64 11,190,513 -0.26(-0.70%)
May 11, 2005 36.68 36.96 36.47 36.89 9,432,273 +0.23(+0.62%)
May 10, 2005 36.63 36.93 36.51 36.67 9,496,380 -0.28(-0.77%)
May 09, 2005 36.69 36.96 36.64 36.95 6,864,155 +0.19(+0.53%)
May 06, 2005 37.12 37.13 36.65 36.76 9,605,906 -0.29(-0.79%)
May 05, 2005 37.02 37.29 36.68 37.05 10,110,966 -0.10(-0.26%)
May 04, 2005 36.85 37.15 36.51 37.14 12,115,239 +0.49(+1.34%)
May 03, 2005 36.60 36.95 36.45 36.65 12,242,463 +0.02(+0.04%)
May 02, 2005 36.22 36.68 36.21 36.64 9,798,104 +0.24(+0.67%)
Apr 29, 2005 36.25 36.41 35.84 36.39 13,334,758 +0.28(+0.78%)
Apr 28, 2005 36.09 36.38 35.98 36.11 9,916,788 -0.15(-0.40%)
Apr 27, 2005 35.79 36.35 35.71 36.26 11,892,473 +0.21(+0.58%)
Apr 26, 2005 36.08 36.37 36.00 36.05 8,997,385 -0.18(-0.49%)
Apr 25, 2005 36.13 36.29 35.76 36.22 10,136,089 +0.37(+1.04%)
Apr 22, 2005 35.77 36.12 35.43 35.85 11,075,418 -0.02(-0.05%)
Apr 21, 2005 35.88 36.04 35.12 35.87 16,055,717 +0.13(+0.36%)
Apr 20, 2005 36.30 36.31 35.63 35.74 13,800,957 -0.57(-1.56%)
Apr 19, 2005 36.20 36.44 36.15 36.30 12,023,410 +0.16(+0.45%)
Apr 18, 2005 36.07 36.32 35.87 36.14 21,016,586 +0.36(+1.02%)
Apr 15, 2005 35.93 36.34 35.56 35.78 16,620,181 -0.32(-0.90%)
Apr 14, 2005 36.38 36.44 36.08 36.10 12,322,163 -0.35(-0.95%)
Apr 13, 2005 36.68 36.94 36.25 36.45 10,611,694 -0.33(-0.90%)
Apr 12, 2005 36.28 37.01 36.08 36.78 12,756,185 +0.44(+1.20%)
Apr 11, 2005 36.32 36.50 36.21 36.34 8,438,243 +0.24(+0.67%)
Apr 08, 2005 36.44 36.51 36.06 36.10 8,326,983 -0.12(-0.33%)
Apr 07, 2005 36.24 36.47 36.16 36.22 10,583,477 +0.19(+0.52%)
Apr 06, 2005 36.01 36.29 35.88 36.04 10,131,262 +0.23(+0.65%)
Apr 05, 2005 35.84 36.05 35.67 35.80 10,526,053 +0.12(+0.34%)
Apr 04, 2005 35.47 35.74 35.16 35.68 15,181,362 +0.12(+0.34%)
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.