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 30, 2006 43.65 43.76 43.36 43.51 13,986,562 -0.14(-0.31%)
Nov 29, 2006 43.68 43.75 43.40 43.65 11,537,571 -0.20(-0.46%)
Nov 28, 2006 43.57 44.03 43.46 43.85 14,849,754 +0.28(+0.65%)
Nov 27, 2006 44.09 44.19 43.42 43.57 18,389,894 -0.52(-1.17%)
Nov 24, 2006 43.93 44.25 43.85 44.09 5,984,800 -0.06(-0.13%)
Nov 22, 2006 44.18 44.38 43.97 44.14 14,487,523 -0.07(-0.16%)
Nov 21, 2006 44.47 44.48 44.05 44.22 11,374,956 -0.15(-0.33%)
Nov 20, 2006 44.32 44.51 44.22 44.36 11,075,964 +0.04(+0.09%)
Nov 17, 2006 44.32 44.48 44.30 44.32 16,419,093 -0.04(-0.09%)
Nov 16, 2006 44.22 44.43 44.11 44.36 12,454,844 +0.34(+0.77%)
Nov 15, 2006 44.26 44.28 43.90 44.02 15,608,621 -0.28(-0.64%)
Nov 14, 2006 44.08 44.43 43.69 44.31 16,974,506 +0.30(+0.68%)
Nov 13, 2006 44.10 44.39 44.01 44.01 10,729,449 -0.25(-0.57%)
Nov 10, 2006 44.05 44.26 43.84 44.26 11,895,594 +0.21(+0.48%)
Nov 09, 2006 44.05 44.22 43.94 44.05 11,144,029 -0.08(-0.18%)
Nov 08, 2006 43.96 44.24 43.80 44.13 11,830,499 +0.15(+0.35%)
Nov 07, 2006 43.81 44.14 43.76 43.97 10,617,575 +0.17(+0.39%)
Nov 06, 2006 43.38 43.84 43.37 43.80 13,785,955 +0.63(+1.46%)
Nov 03, 2006 43.27 43.38 43.15 43.17 9,328,170 -0.10(-0.22%)
Nov 02, 2006 43.12 43.38 43.00 43.27 11,039,332 -0.02(-0.06%)
Nov 01, 2006 43.76 43.76 43.23 43.30 15,660,103 -0.23(-0.54%)
Oct 31, 2006 43.74 43.87 43.50 43.53 14,581,205 -0.04(-0.09%)
Oct 30, 2006 43.31 43.69 43.30 43.57 9,246,120 +0.18(+0.41%)
Oct 27, 2006 43.66 43.67 43.32 43.39 11,382,505 -0.39(-0.89%)
Oct 26, 2006 43.63 43.78 43.38 43.78 12,314,629 +0.15(+0.33%)
Oct 25, 2006 43.26 43.71 43.26 43.63 14,329,116 +0.46(+1.07%)
Oct 24, 2006 43.20 43.31 42.92 43.17 17,648,478 -0.19(-0.43%)
Oct 23, 2006 43.05 43.61 43.01 43.36 18,521,570 +0.03(+0.07%)
Oct 20, 2006 43.09 43.38 42.62 43.33 20,488,534 +0.29(+0.68%)
Oct 19, 2006 43.41 43.41 42.69 43.04 19,911,340 -0.44(-1.02%)
Oct 18, 2006 43.57 43.59 43.10 43.48 15,367,298 +0.11(+0.24%)
Oct 17, 2006 43.09 43.49 42.76 43.38 12,460,784 -0.02(-0.06%)
Oct 16, 2006 43.88 43.92 43.40 43.40 10,685,393 -0.55(-1.25%)
Oct 13, 2006 43.80 44.03 43.54 43.95 9,840,269 +0.11(+0.24%)
Oct 12, 2006 43.92 44.10 43.76 43.84 11,665,162 +0.18(+0.41%)
Oct 11, 2006 43.81 43.81 43.35 43.67 15,450,833 -0.48(-1.08%)
Oct 10, 2006 44.08 44.16 43.86 44.14 13,156,165 +0.10(+0.22%)
Oct 09, 2006 43.70 44.07 43.67 44.05 7,284,229 +0.22(+0.50%)
Oct 06, 2006 43.92 44.01 43.72 43.83 11,099,477 -0.23(-0.51%)
Oct 05, 2006 44.09 44.34 43.85 44.05 10,709,525 -0.24(-0.55%)
Oct 04, 2006 43.87 44.32 43.76 44.30 15,557,634 +0.33(+0.75%)
Oct 03, 2006 43.34 44.10 43.29 43.97 16,819,812 +0.64(+1.47%)
Oct 02, 2006 43.25 43.38 43.07 43.33 9,131,399 +0.04(+0.09%)
Sep 29, 2006 43.30 43.63 43.17 43.29 13,243,536 +0.04(+0.09%)
Sep 28, 2006 43.09 43.51 42.84 43.25 15,126,099 +0.23(+0.53%)
Sep 27, 2006 43.07 43.40 42.93 43.02 14,103,882 -0.19(-0.45%)
Sep 26, 2006 42.80 43.23 42.62 43.21 17,505,912 +0.41(+0.96%)
Sep 25, 2006 42.60 42.97 42.45 42.80 16,145,223 +0.44(+1.03%)
Sep 22, 2006 42.25 42.60 42.16 42.37 14,258,452 +0.15(+0.36%)
Sep 21, 2006 42.53 42.58 42.11 42.21 12,086,301 -0.20(-0.48%)
Sep 20, 2006 42.16 42.54 42.13 42.41 16,866,592 +0.37(+0.88%)
Sep 19, 2006 41.92 42.09 41.62 42.04 17,677,930 +0.20(+0.48%)
Sep 18, 2006 41.68 41.96 41.42 41.84 13,934,461 +0.27(+0.64%)
Sep 15, 2006 42.02 42.02 41.57 41.57 19,607,274 -0.39(-0.92%)
Sep 14, 2006 41.70 42.00 41.66 41.96 10,259,922 +0.02(+0.06%)
Sep 13, 2006 41.78 41.98 41.60 41.94 11,119,649 +0.16(+0.39%)
Sep 12, 2006 41.44 41.90 41.44 41.78 17,193,430 +0.42(+1.02%)
Sep 11, 2006 41.29 41.45 41.05 41.36 16,989,110 -0.39(-0.93%)
Sep 08, 2006 41.53 41.86 41.37 41.74 12,477,862 +0.12(+0.29%)
Sep 07, 2006 41.73 41.91 41.56 41.62 11,723,822 -0.11(-0.27%)
Sep 06, 2006 41.82 41.95 41.55 41.74 12,799,750 -0.08(-0.19%)
Sep 05, 2006 41.71 41.93 41.61 41.82 11,129,055 +0.07(+0.17%)
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.