Bank of America (NY: BAC )

37.84 +0.03 (+0.09%)
Streaming Delayed Price Updated: 12:51 PM 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 15,229,133 +0.06(+0.18%)
Mar 30, 2005 35.39 35.71 35.25 35.57 15,222,945 +0.11(+0.30%)
Mar 29, 2005 35.80 35.94 35.39 35.46 14,320,496 -0.32(-0.90%)
Mar 28, 2005 35.58 36.15 35.53 35.79 14,913,919 +0.44(+1.23%)
Mar 24, 2005 35.76 35.98 35.35 35.35 13,333,891 -0.19(-0.52%)
Mar 23, 2005 35.16 35.73 35.08 35.54 23,443,248 +0.26(+0.73%)
Mar 22, 2005 35.80 35.98 35.07 35.28 15,807,705 -0.52(-1.44%)
Mar 21, 2005 36.07 36.14 35.49 35.80 12,417,829 -0.52(-1.42%)
Mar 18, 2005 36.26 36.47 35.92 36.31 23,830,614 +0.13(+0.36%)
Mar 17, 2005 36.28 36.49 36.12 36.18 9,386,730 -0.02(-0.04%)
Mar 16, 2005 36.52 36.57 36.08 36.20 15,852,258 -0.60(-1.62%)
Mar 15, 2005 36.93 37.33 36.78 36.80 8,841,077 -0.21(-0.57%)
Mar 14, 2005 36.95 37.05 36.58 37.01 11,397,438 +0.02(+0.07%)
Mar 11, 2005 37.08 37.25 36.81 36.98 9,399,477 -0.07(-0.20%)
Mar 10, 2005 37.01 37.35 36.81 37.06 9,933,867 +0.13(+0.35%)
Mar 09, 2005 37.29 37.33 36.79 36.93 17,176,352 -0.45(-1.21%)
Mar 08, 2005 37.37 37.54 37.13 37.38 9,659,123 -0.17(-0.45%)
Mar 07, 2005 37.73 37.89 37.53 37.55 9,479,796 -0.25(-0.66%)
Mar 04, 2005 37.65 37.90 37.57 37.80 11,001,410 +0.36(+0.97%)
Mar 03, 2005 37.60 37.77 37.06 37.44 11,266,130 -0.19(-0.52%)
Mar 02, 2005 37.49 37.83 37.47 37.63 12,011,281 -0.41(-1.08%)
Mar 01, 2005 37.69 38.14 37.69 38.04 13,104,071 +0.35(+0.92%)
Feb 28, 2005 37.61 37.90 37.44 37.69 12,429,586 -0.11(-0.30%)
Feb 25, 2005 37.25 37.97 37.09 37.81 10,099,951 +0.48(+1.28%)
Feb 24, 2005 36.89 37.49 36.86 37.33 11,618,224 +0.38(+1.03%)
Feb 23, 2005 36.81 37.15 36.67 36.95 9,578,927 +0.43(+1.17%)
Feb 22, 2005 36.81 36.95 36.49 36.52 14,972,952 -0.44(-1.18%)
Feb 18, 2005 37.45 37.46 36.89 36.96 14,369,504 -0.50(-1.34%)
Feb 17, 2005 37.78 37.98 37.44 37.46 11,389,023 -0.33(-0.88%)
Feb 16, 2005 37.79 37.90 37.57 37.79 7,636,162 -0.23(-0.62%)
Feb 15, 2005 37.82 38.03 37.78 38.03 7,171,077 +0.10(+0.28%)
Feb 14, 2005 37.89 38.05 37.82 37.92 7,286,048 +0.09(+0.23%)
Feb 11, 2005 37.92 38.03 37.68 37.83 8,711,131 -0.09(-0.23%)
Feb 10, 2005 37.69 37.98 37.65 37.92 7,460,053 +0.40(+1.06%)
Feb 09, 2005 37.86 37.96 37.52 37.52 6,791,880 -0.36(-0.96%)
Feb 08, 2005 37.61 37.92 37.61 37.89 5,682,259 +0.20(+0.54%)
Feb 07, 2005 37.72 37.86 37.58 37.69 8,717,814 -0.20(-0.53%)
Feb 04, 2005 37.41 37.90 37.41 37.89 9,331,286 +0.40(+1.06%)
Feb 03, 2005 37.53 37.65 37.36 37.49 9,222,997 -0.27(-0.71%)
Feb 02, 2005 37.53 37.78 37.49 37.76 8,864,344 +0.04(+0.11%)
Feb 01, 2005 37.46 37.82 37.44 37.72 10,040,795 +0.25(+0.67%)
Jan 31, 2005 37.13 37.52 37.09 37.47 13,364,955 +0.54(+1.47%)
Jan 28, 2005 36.71 36.98 36.69 36.93 8,461,262 +0.14(+0.37%)
Jan 27, 2005 36.81 36.99 36.64 36.79 7,054,496 -0.19(-0.52%)
Jan 26, 2005 36.95 37.10 36.79 36.98 9,546,750 +0.15(+0.39%)
Jan 25, 2005 36.55 37.09 36.55 36.84 9,121,020 +0.30(+0.82%)
Jan 24, 2005 36.48 36.88 36.47 36.54 8,891,200 +0.11(+0.29%)
Jan 21, 2005 36.57 36.77 36.38 36.43 10,221,235 -0.18(-0.49%)
Jan 20, 2005 36.30 36.82 36.29 36.61 13,721,009 +0.27(+0.76%)
Jan 19, 2005 36.56 36.67 36.30 36.34 13,414,087 -0.61(-1.66%)
Jan 18, 2005 36.39 37.15 36.13 36.95 19,248,694 +0.68(+1.87%)
Jan 14, 2005 36.24 36.37 36.04 36.27 13,892,167 +0.32(+0.88%)
Jan 13, 2005 36.44 36.48 35.88 35.96 15,101,537 -0.45(-1.24%)
Jan 12, 2005 36.51 36.64 36.15 36.41 12,878,707 -0.10(-0.27%)
Jan 11, 2005 36.48 36.71 36.33 36.51 11,015,395 -0.09(-0.24%)
Jan 10, 2005 36.18 36.64 36.18 36.60 14,220,004 +0.45(+1.25%)
Jan 07, 2005 36.60 36.65 36.13 36.14 13,053,454 -0.40(-1.08%)
Jan 06, 2005 36.70 36.87 36.35 36.54 18,071,500 -0.06(-0.15%)
Jan 05, 2005 36.88 37.12 36.56 36.60 18,316,666 -0.43(-1.16%)
Jan 04, 2005 37.50 37.76 36.96 37.02 12,702,722 -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.