Bank of America (NY: BAC )

37.49 -0.32 (-0.85%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.21 16.27 16.17 16.25 9,987,578 -0.01(-0.09%)
Dec 30, 2003 16.16 16.26 16.16 16.26 8,595,540 +0.04(+0.25%)
Dec 29, 2003 16.08 16.22 16.08 16.22 10,890,770 +0.14(+0.89%)
Dec 26, 2003 15.98 16.09 15.96 16.08 4,919,162 +0.07(+0.43%)
Dec 24, 2003 16.01 16.08 15.99 16.01 3,954,834 -0.01(-0.08%)
Dec 23, 2003 15.97 16.05 15.91 16.02 12,357,063 +0.05(+0.32%)
Dec 22, 2003 15.91 16.02 15.89 15.97 11,156,851 +0.01(+0.08%)
Dec 19, 2003 15.94 16.03 15.89 15.96 21,737,976 +0.02(+0.13%)
Dec 18, 2003 15.72 15.94 15.68 15.94 18,484,112 +0.21(+1.31%)
Dec 17, 2003 15.66 15.74 15.64 15.73 11,317,242 +0.08(+0.49%)
Dec 16, 2003 15.41 15.71 15.40 15.66 17,275,484 +0.22(+1.40%)
Dec 15, 2003 15.49 15.58 15.40 15.44 21,203,092 +0.12(+0.76%)
Dec 12, 2003 15.33 15.39 15.31 15.32 12,581,562 -0.01(-0.05%)
Dec 11, 2003 15.29 15.35 15.26 15.33 15,211,435 +0.06(+0.40%)
Dec 10, 2003 15.22 15.45 15.21 15.27 12,632,550 +0.04(+0.24%)
Dec 09, 2003 15.39 15.39 15.19 15.23 16,703,966 -0.12(-0.78%)
Dec 08, 2003 15.17 15.35 15.15 15.35 16,478,725 +0.18(+1.19%)
Dec 05, 2003 15.22 15.30 15.17 15.17 12,181,326 -0.07(-0.49%)
Dec 04, 2003 15.24 15.26 15.19 15.25 17,666,562 +0.01(+0.04%)
Dec 03, 2003 15.33 15.35 15.22 15.24 20,143,468 -0.23(-1.51%)
Dec 02, 2003 15.44 15.51 15.41 15.48 22,210,734 +0.05(+0.34%)
Dec 01, 2003 15.08 15.42 15.08 15.42 18,035,610 +0.19(+1.22%)
Nov 28, 2003 14.96 15.30 14.96 15.24 6,661,686 -0.01(-0.05%)
Nov 26, 2003 15.16 15.25 15.01 15.25 15,623,304 +0.08(+0.56%)
Nov 25, 2003 15.14 15.21 15.07 15.16 13,399,855 +0.03(+0.20%)
Nov 24, 2003 15.04 15.15 15.01 15.13 15,736,172 +0.11(+0.74%)
Nov 21, 2003 14.95 15.02 14.89 15.02 15,424,053 +0.07(+0.47%)
Nov 20, 2003 14.95 15.11 14.90 14.95 14,426,062 -0.07(-0.50%)
Nov 19, 2003 14.93 15.07 14.93 15.02 14,672,342 +0.08(+0.57%)
Nov 18, 2003 15.09 15.10 14.92 14.94 16,318,333 -0.13(-0.83%)
Nov 17, 2003 15.03 15.10 14.99 15.06 15,970,571 -0.03(-0.20%)
Nov 14, 2003 15.21 15.24 15.05 15.09 16,101,508 -0.14(-0.92%)
Nov 13, 2003 15.28 15.32 15.19 15.23 14,265,176 -0.08(-0.53%)
Nov 12, 2003 15.19 15.37 15.17 15.31 14,168,891 +0.06(+0.40%)
Nov 11, 2003 15.27 15.27 15.16 15.25 13,253,077 -0.02(-0.13%)
Nov 10, 2003 15.37 15.40 15.22 15.27 16,942,326 -0.11(-0.71%)
Nov 07, 2003 15.54 15.55 15.38 15.38 20,057,828 -0.14(-0.90%)
Nov 06, 2003 15.30 15.53 15.25 15.52 24,862,638 +0.13(+0.84%)
Nov 05, 2003 15.26 15.39 15.07 15.39 28,897,172 +0.13(+0.87%)
Nov 04, 2003 15.28 15.43 15.21 15.26 32,592,834 -0.06(-0.37%)
Nov 03, 2003 15.30 15.32 15.12 15.32 26,339,726 +0.03(+0.23%)
Oct 31, 2003 15.16 15.32 15.19 15.28 27,489,294 +0.12(+0.77%)
Oct 30, 2003 15.02 15.24 14.99 15.16 41,524,032 +0.14(+0.95%)
Oct 29, 2003 14.72 15.14 14.66 15.02 65,270,116 +0.31(+2.07%)
Oct 28, 2003 14.86 14.97 14.64 14.72 76,997,248 -0.15(-0.98%)
Oct 27, 2003 15.00 15.20 14.85 14.86 115,561,960 -1.67(-10.13%)
Oct 24, 2003 16.52 16.56 16.34 16.54 9,607,392 +0.02(+0.10%)
Oct 23, 2003 16.37 16.56 16.29 16.52 8,508,166 +0.15(+0.93%)
Oct 22, 2003 16.55 16.55 16.26 16.37 9,531,404 +0.00(+0.01%)
Oct 21, 2003 16.43 16.51 16.33 16.37 10,583,601 -0.08(-0.48%)
Oct 20, 2003 16.36 16.48 16.22 16.45 11,581,591 -0.06(-0.36%)
Oct 17, 2003 16.59 16.59 16.41 16.50 11,866,979 -0.05(-0.31%)
Oct 16, 2003 16.58 16.59 16.45 16.55 12,680,321 -0.02(-0.13%)
Oct 15, 2003 16.72 16.72 16.49 16.58 13,114,962 -0.09(-0.53%)
Oct 14, 2003 16.51 16.72 16.51 16.67 15,912,405 +0.15(+0.93%)
Oct 13, 2003 16.39 16.54 16.42 16.51 9,461,109 +0.13(+0.76%)
Oct 10, 2003 16.28 16.44 16.28 16.39 8,432,674 +0.09(+0.56%)
Oct 09, 2003 16.31 16.47 16.24 16.30 11,466,000 +0.07(+0.41%)
Oct 08, 2003 16.21 16.27 16.14 16.23 7,436,415 -0.00(-0.01%)
Oct 07, 2003 16.25 16.26 16.04 16.23 13,016,945 -0.02(-0.12%)
Oct 06, 2003 16.13 16.29 16.07 16.25 9,746,001 +0.18(+1.13%)
Oct 03, 2003 16.15 16.21 16.00 16.07 16,863,862 +0.07(+0.46%)
Oct 02, 2003 16.00 16.03 15.95 16.00 10,695,726 -0.01(-0.04%)
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.