Skip to main content

Bank of America (NY: BAC )

37.70 -0.11 (-0.29%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.55 35.96 35.44 35.63 15,228,692 +0.06(+0.18%)
Mar 30, 2005 35.39 35.72 35.26 35.57 15,222,505 +0.10(+0.30%)
Mar 29, 2005 35.80 35.94 35.39 35.47 14,320,082 -0.32(-0.90%)
Mar 28, 2005 35.58 36.15 35.53 35.79 14,913,488 +0.44(+1.23%)
Mar 24, 2005 35.76 35.98 35.35 35.35 13,333,506 -0.19(-0.52%)
Mar 23, 2005 35.16 35.73 35.09 35.54 23,442,570 +0.26(+0.73%)
Mar 22, 2005 35.80 35.98 35.07 35.28 15,807,248 -0.52(-1.44%)
Mar 21, 2005 36.07 36.14 35.49 35.80 12,417,470 -0.52(-1.42%)
Mar 18, 2005 36.27 36.48 35.92 36.31 23,829,924 +0.13(+0.36%)
Mar 17, 2005 36.28 36.49 36.12 36.18 9,386,458 -0.02(-0.04%)
Mar 16, 2005 36.52 36.57 36.08 36.20 15,851,800 -0.60(-1.63%)
Mar 15, 2005 36.93 37.33 36.78 36.80 8,840,822 -0.21(-0.57%)
Mar 14, 2005 36.95 37.05 36.58 37.01 11,397,109 +0.02(+0.07%)
Mar 11, 2005 37.08 37.25 36.81 36.98 9,399,205 -0.07(-0.20%)
Mar 10, 2005 37.01 37.35 36.81 37.06 9,933,580 +0.13(+0.35%)
Mar 09, 2005 37.29 37.33 36.79 36.93 17,175,856 -0.45(-1.21%)
Mar 08, 2005 37.37 37.54 37.13 37.38 9,658,843 -0.17(-0.45%)
Mar 07, 2005 37.74 37.89 37.53 37.55 9,479,522 -0.25(-0.66%)
Mar 04, 2005 37.66 37.90 37.57 37.80 11,001,092 +0.36(+0.97%)
Mar 03, 2005 37.60 37.77 37.06 37.44 11,265,804 -0.19(-0.52%)
Mar 02, 2005 37.49 37.83 37.47 37.63 12,010,934 -0.41(-1.08%)
Mar 01, 2005 37.70 38.14 37.69 38.04 13,103,692 +0.35(+0.92%)
Feb 28, 2005 37.61 37.90 37.44 37.70 12,429,227 -0.11(-0.30%)
Feb 25, 2005 37.25 37.97 37.09 37.81 10,099,659 +0.48(+1.28%)
Feb 24, 2005 36.89 37.49 36.86 37.33 11,617,888 +0.38(+1.03%)
Feb 23, 2005 36.81 37.15 36.67 36.95 9,578,650 +0.43(+1.17%)
Feb 22, 2005 36.81 36.95 36.49 36.52 14,972,519 -0.44(-1.18%)
Feb 18, 2005 37.45 37.46 36.89 36.96 14,369,089 -0.50(-1.34%)
Feb 17, 2005 37.78 37.98 37.44 37.46 11,388,693 -0.33(-0.88%)
Feb 16, 2005 37.79 37.90 37.57 37.79 7,635,941 -0.23(-0.62%)
Feb 15, 2005 37.82 38.03 37.78 38.03 7,170,869 +0.11(+0.28%)
Feb 14, 2005 37.89 38.05 37.82 37.92 7,285,838 +0.09(+0.23%)
Feb 11, 2005 37.92 38.03 37.68 37.83 8,710,879 -0.09(-0.23%)
Feb 10, 2005 37.70 37.98 37.66 37.92 7,459,838 +0.40(+1.06%)
Feb 09, 2005 37.87 37.96 37.52 37.53 6,791,683 -0.36(-0.96%)
Feb 08, 2005 37.61 37.92 37.61 37.89 5,682,095 +0.20(+0.54%)
Feb 07, 2005 37.72 37.86 37.58 37.69 8,717,562 -0.20(-0.53%)
Feb 04, 2005 37.41 37.90 37.41 37.89 9,331,016 +0.40(+1.06%)
Feb 03, 2005 37.53 37.66 37.36 37.49 9,222,730 -0.27(-0.71%)
Feb 02, 2005 37.53 37.78 37.49 37.76 8,864,088 +0.04(+0.11%)
Feb 01, 2005 37.46 37.82 37.44 37.72 10,040,504 +0.25(+0.67%)
Jan 31, 2005 37.13 37.52 37.09 37.47 13,364,568 +0.54(+1.47%)
Jan 28, 2005 36.71 36.98 36.69 36.93 8,461,017 +0.14(+0.37%)
Jan 27, 2005 36.81 36.99 36.64 36.79 7,054,292 -0.19(-0.52%)
Jan 26, 2005 36.95 37.11 36.79 36.98 9,546,474 +0.15(+0.39%)
Jan 25, 2005 36.55 37.09 36.55 36.84 9,120,756 +0.30(+0.82%)
Jan 24, 2005 36.48 36.88 36.48 36.54 8,890,943 +0.11(+0.29%)
Jan 21, 2005 36.57 36.77 36.38 36.43 10,220,939 -0.18(-0.49%)
Jan 20, 2005 36.31 36.82 36.29 36.61 13,720,612 +0.27(+0.76%)
Jan 19, 2005 36.56 36.67 36.30 36.34 13,413,699 -0.61(-1.66%)
Jan 18, 2005 36.39 37.15 36.13 36.95 19,248,136 +0.68(+1.87%)
Jan 14, 2005 36.24 36.37 36.04 36.27 13,891,765 +0.32(+0.88%)
Jan 13, 2005 36.44 36.48 35.88 35.96 15,101,101 -0.45(-1.24%)
Jan 12, 2005 36.51 36.64 36.15 36.41 12,878,334 -0.10(-0.27%)
Jan 11, 2005 36.48 36.71 36.33 36.51 11,015,076 -0.09(-0.24%)
Jan 10, 2005 36.18 36.64 36.18 36.60 14,219,593 +0.45(+1.25%)
Jan 07, 2005 36.60 36.65 36.14 36.14 13,053,076 -0.40(-1.08%)
Jan 06, 2005 36.70 36.87 36.35 36.54 18,070,978 -0.06(-0.15%)
Jan 05, 2005 36.88 37.12 36.56 36.60 18,316,136 -0.43(-1.16%)
Jan 04, 2005 37.50 37.76 36.96 37.02 12,702,354 -0.52(-1.38%)
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.