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 (%)
Nov 28, 2003 14.96 15.30 14.96 15.24 6,661,493 -0.01(-0.05%)
Nov 26, 2003 15.16 15.25 15.01 15.25 15,622,853 +0.08(+0.56%)
Nov 25, 2003 15.14 15.21 15.07 15.16 13,399,467 +0.03(+0.20%)
Nov 24, 2003 15.04 15.15 15.01 15.13 15,735,717 +0.11(+0.74%)
Nov 21, 2003 14.95 15.02 14.89 15.02 15,423,607 +0.07(+0.47%)
Nov 20, 2003 14.95 15.11 14.90 14.95 14,425,645 -0.07(-0.50%)
Nov 19, 2003 14.93 15.07 14.93 15.02 14,671,918 +0.08(+0.57%)
Nov 18, 2003 15.09 15.10 14.92 14.94 16,317,862 -0.13(-0.83%)
Nov 17, 2003 15.03 15.10 14.99 15.06 15,970,110 -0.03(-0.20%)
Nov 14, 2003 15.21 15.24 15.05 15.09 16,101,043 -0.14(-0.92%)
Nov 13, 2003 15.28 15.32 15.19 15.23 14,264,763 -0.08(-0.53%)
Nov 12, 2003 15.19 15.37 15.18 15.31 14,168,482 +0.06(+0.40%)
Nov 11, 2003 15.27 15.27 15.16 15.25 13,252,694 -0.02(-0.13%)
Nov 10, 2003 15.37 15.40 15.22 15.27 16,941,836 -0.11(-0.71%)
Nov 07, 2003 15.54 15.55 15.38 15.38 20,057,248 -0.14(-0.90%)
Nov 06, 2003 15.30 15.53 15.25 15.52 24,861,918 +0.13(+0.84%)
Nov 05, 2003 15.26 15.39 15.07 15.39 28,896,336 +0.13(+0.87%)
Nov 04, 2003 15.28 15.43 15.21 15.26 32,591,892 -0.06(-0.37%)
Nov 03, 2003 15.30 15.32 15.12 15.32 26,338,964 +0.03(+0.22%)
Oct 31, 2003 15.16 15.32 15.19 15.28 27,488,498 +0.12(+0.77%)
Oct 30, 2003 15.02 15.24 14.99 15.16 41,522,828 +0.14(+0.95%)
Oct 29, 2003 14.72 15.14 14.66 15.02 65,268,228 +0.30(+2.07%)
Oct 28, 2003 14.86 14.97 14.64 14.72 76,995,024 -0.15(-0.98%)
Oct 27, 2003 15.00 15.20 14.85 14.86 115,558,616 -1.67(-10.13%)
Oct 24, 2003 16.52 16.56 16.34 16.54 9,607,114 +0.02(+0.10%)
Oct 23, 2003 16.37 16.56 16.29 16.52 8,507,920 +0.15(+0.93%)
Oct 22, 2003 16.55 16.55 16.26 16.37 9,531,128 +0.00(+0.01%)
Oct 21, 2003 16.43 16.51 16.33 16.37 10,583,295 -0.08(-0.48%)
Oct 20, 2003 16.36 16.48 16.22 16.45 11,581,256 -0.06(-0.36%)
Oct 17, 2003 16.59 16.59 16.42 16.50 11,866,636 -0.05(-0.31%)
Oct 16, 2003 16.58 16.59 16.45 16.55 12,679,955 -0.02(-0.13%)
Oct 15, 2003 16.72 16.72 16.49 16.58 13,114,583 -0.09(-0.53%)
Oct 14, 2003 16.51 16.72 16.51 16.67 15,911,945 +0.15(+0.93%)
Oct 13, 2003 16.39 16.54 16.42 16.51 9,460,835 +0.13(+0.76%)
Oct 10, 2003 16.28 16.44 16.28 16.39 8,432,430 +0.09(+0.56%)
Oct 09, 2003 16.31 16.47 16.24 16.30 11,465,669 +0.07(+0.41%)
Oct 08, 2003 16.21 16.27 16.14 16.23 7,436,200 -0.00(-0.01%)
Oct 07, 2003 16.25 16.26 16.04 16.23 13,016,569 -0.02(-0.12%)
Oct 06, 2003 16.13 16.29 16.07 16.25 9,745,720 +0.18(+1.13%)
Oct 03, 2003 16.15 16.21 16.00 16.07 16,863,374 +0.07(+0.45%)
Oct 02, 2003 16.00 16.03 15.95 16.00 10,695,417 -0.01(-0.04%)
Oct 01, 2003 15.77 16.02 15.75 16.00 17,257,164 +0.24(+1.51%)
Sep 30, 2003 15.90 15.90 15.66 15.77 16,949,756 -0.14(-0.86%)
Sep 29, 2003 15.44 15.92 15.71 15.90 16,646,555 -0.02(-0.10%)
Sep 26, 2003 15.86 15.97 15.82 15.92 14,806,811 +0.06(+0.38%)
Sep 25, 2003 15.88 16.01 15.81 15.86 12,039,398 +0.02(+0.13%)
Sep 24, 2003 15.97 16.04 15.78 15.84 11,990,143 -0.13(-0.82%)
Sep 23, 2003 15.90 16.02 15.88 15.97 9,768,986 +0.09(+0.57%)
Sep 22, 2003 16.00 15.92 15.77 15.88 11,194,893 -0.13(-0.78%)
Sep 19, 2003 16.10 16.15 15.98 16.00 15,720,867 -0.09(-0.59%)
Sep 18, 2003 15.75 16.15 15.75 16.10 17,544,522 +0.35(+2.21%)
Sep 17, 2003 15.68 15.76 15.60 15.75 12,054,744 +0.07(+0.43%)
Sep 16, 2003 15.55 15.68 15.50 15.68 16,029,512 +0.13(+0.83%)
Sep 15, 2003 15.37 15.58 15.31 15.55 12,505,212 +0.24(+1.54%)
Sep 12, 2003 15.27 15.39 15.23 15.32 16,710,660 +0.05(+0.30%)
Sep 11, 2003 15.11 15.42 15.11 15.27 17,321,764 +0.15(+0.98%)
Sep 10, 2003 15.31 15.31 15.07 15.12 19,911,960 -0.25(-1.63%)
Sep 09, 2003 15.49 15.50 15.36 15.38 11,712,932 -0.18(-1.13%)
Sep 08, 2003 15.47 15.60 15.42 15.55 14,568,211 +0.17(+1.09%)
Sep 05, 2003 15.26 15.61 15.26 15.38 19,562,228 -0.02(-0.12%)
Sep 04, 2003 15.64 15.66 15.33 15.40 29,148,798 -0.36(-2.26%)
Sep 03, 2003 15.92 15.96 15.64 15.76 26,327,180 -0.29(-1.80%)
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.