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 (%)
Mar 31, 2008 30.83 32.32 30.53 30.63 45,827,420 -0.13(-0.42%)
Mar 28, 2008 30.84 31.64 30.69 30.76 47,599,912 -0.46(-1.47%)
Mar 27, 2008 32.33 32.63 31.20 31.22 52,961,508 -0.97(-3.01%)
Mar 26, 2008 32.51 32.69 31.51 32.19 63,174,212 -0.91(-2.76%)
Mar 25, 2008 33.66 34.14 32.89 33.11 64,834,272 -1.20(-3.49%)
Mar 24, 2008 33.74 35.12 33.49 34.30 77,563,144 +0.48(+1.41%)
Mar 21, 2008 31.39 33.93 31.16 33.82 86,092,560 +0.00(+0.00%)
Mar 20, 2008 31.39 33.93 31.16 33.82 86,080,184 +2.67(+8.56%)
Mar 19, 2008 31.74 32.69 31.02 31.16 76,681,408 -0.30(-0.95%)
Mar 18, 2008 29.95 31.46 29.49 31.46 84,972,664 +2.40(+8.26%)
Mar 17, 2008 27.76 29.41 27.68 29.06 83,605,696 +0.22(+0.76%)
Mar 14, 2008 30.29 30.39 28.44 28.84 71,272,016 -1.17(-3.90%)
Mar 13, 2008 29.38 30.34 28.65 30.01 66,285,100 +0.09(+0.30%)
Mar 12, 2008 30.17 31.43 29.88 29.92 51,664,512 -0.56(-1.83%)
Mar 11, 2008 29.82 30.50 28.75 30.48 84,263,856 +1.95(+6.83%)
Mar 10, 2008 30.00 30.06 28.40 28.53 62,323,924 -1.16(-3.89%)
Mar 07, 2008 29.12 30.36 29.01 29.69 54,284,516 +0.18(+0.60%)
Mar 06, 2008 29.86 30.08 29.32 29.51 64,305,132 -0.83(-2.74%)
Mar 05, 2008 31.23 31.30 30.07 30.34 64,148,624 -0.99(-3.17%)
Mar 04, 2008 31.32 31.59 30.53 31.34 57,650,636 -0.32(-1.02%)
Mar 03, 2008 32.11 32.29 31.17 31.66 46,113,024 -0.45(-1.41%)
Feb 29, 2008 33.15 33.19 31.95 32.11 49,144,948 -1.36(-4.06%)
Feb 28, 2008 34.41 34.54 33.41 33.47 43,251,624 -1.18(-3.40%)
Feb 27, 2008 34.22 34.95 34.09 34.65 36,769,036 +0.13(+0.37%)
Feb 26, 2008 34.51 34.92 34.20 34.52 37,794,448 -0.18(-0.51%)
Feb 25, 2008 34.16 34.77 33.71 34.70 37,092,028 +0.27(+0.80%)
Feb 22, 2008 34.18 34.46 33.15 34.42 41,774,796 +0.32(+0.92%)
Feb 21, 2008 34.77 35.15 33.94 34.11 44,748,548 -0.61(-1.77%)
Feb 20, 2008 34.10 34.92 33.85 34.72 47,585,164 +0.24(+0.70%)
Feb 19, 2008 34.89 34.99 34.22 34.48 40,683,568 -0.02(-0.07%)
Feb 18, 2008 33.94 34.50 33.68 34.50 0 +0.00(+0.00%)
Feb 15, 2008 33.94 34.50 33.68 34.50 63,462,656 +0.37(+1.09%)
Feb 14, 2008 35.07 35.23 34.04 34.13 46,210,332 -0.88(-2.52%)
Feb 13, 2008 34.79 35.14 34.35 35.01 41,328,312 +0.41(+1.19%)
Feb 12, 2008 34.27 35.01 34.08 34.60 49,500,364 +0.55(+1.61%)
Feb 11, 2008 34.58 34.58 33.67 34.05 44,941,284 -0.02(-0.05%)
Feb 08, 2008 34.92 35.02 33.57 34.07 55,309,908 -0.98(-2.79%)
Feb 07, 2008 34.08 35.40 33.84 35.05 59,176,816 +0.84(+2.46%)
Feb 06, 2008 34.51 35.01 34.11 34.20 46,618,348 -0.03(-0.09%)
Feb 05, 2008 34.76 35.06 34.18 34.24 68,980,024 -1.34(-3.77%)
Feb 04, 2008 36.16 36.23 35.47 35.58 44,925,508 -0.81(-2.22%)
Feb 01, 2008 35.65 36.43 35.61 36.39 74,514,976 +0.71(+1.99%)
Jan 31, 2008 33.76 35.96 33.43 35.68 99,466,096 +1.57(+4.60%)
Jan 30, 2008 33.81 35.30 33.32 34.11 88,563,280 +0.22(+0.64%)
Jan 29, 2008 33.66 34.03 33.13 33.89 67,091,356 +0.60(+1.80%)
Jan 28, 2008 31.86 33.29 31.64 33.29 58,476,548 +1.39(+4.36%)
Jan 25, 2008 32.42 32.77 31.66 31.90 96,115,608 -0.34(-1.05%)
Jan 24, 2008 32.73 32.96 31.39 32.24 135,897,312 -0.54(-1.65%)
Jan 23, 2008 29.76 33.13 29.57 32.78 115,747,320 +2.57(+8.50%)
Jan 22, 2008 26.76 31.50 26.76 30.21 106,322,304 +1.15(+3.95%)
Jan 21, 2008 30.10 30.29 28.39 29.07 0 +0.00(+0.00%)
Jan 18, 2008 30.10 30.29 28.39 29.07 75,196,376 -0.76(-2.55%)
Jan 17, 2008 31.65 31.65 29.72 29.82 57,827,524 -1.44(-4.60%)
Jan 16, 2008 30.45 31.85 30.45 31.26 57,495,908 +0.65(+2.14%)
Jan 15, 2008 31.35 31.35 30.55 30.61 52,673,456 -1.08(-3.42%)
Jan 14, 2008 31.32 31.76 31.04 31.69 45,867,756 +0.58(+1.87%)
Jan 11, 2008 31.85 32.14 30.02 31.11 97,911,248 -0.65(-2.04%)
Jan 10, 2008 31.03 32.17 30.62 31.76 74,914,848 +0.45(+1.45%)
Jan 09, 2008 31.01 31.34 30.24 31.30 54,795,200 +0.27(+0.86%)
Jan 08, 2008 32.47 32.49 30.93 31.04 52,156,320 -1.20(-3.73%)
Jan 07, 2008 32.36 32.52 31.72 32.24 39,458,820 +0.04(+0.13%)
Jan 04, 2008 32.32 32.56 32.13 32.20 43,218,548 -0.36(-1.12%)
Jan 03, 2008 32.83 32.98 32.52 32.56 27,621,148 -0.21(-0.64%)
Jan 02, 2008 33.56 33.57 32.60 32.77 38,074,116 -0.57(-1.70%)
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.