Skip to main content

Bank of America (NY: BAC )

41.82 -0.49 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.75 12.96 12.71 12.72 14,995,540 -0.33(-2.54%)
Mar 28, 2003 12.99 13.12 12.89 13.05 11,930,636 +0.06(+0.42%)
Mar 27, 2003 13.04 13.09 12.87 12.99 12,597,011 -0.05(-0.38%)
Mar 26, 2003 13.21 13.22 13.01 13.04 13,352,463 -0.14(-1.10%)
Mar 25, 2003 13.15 13.30 13.08 13.19 11,215,912 +0.10(+0.74%)
Mar 24, 2003 13.18 13.26 13.07 13.09 15,162,922 -0.32(-2.41%)
Mar 21, 2003 13.23 13.41 13.23 13.41 21,603,848 +0.19(+1.41%)
Mar 20, 2003 13.22 13.31 12.93 13.23 16,160,908 +0.00(+0.03%)
Mar 19, 2003 13.02 13.25 13.00 13.22 15,399,938 +0.22(+1.70%)
Mar 18, 2003 13.15 13.19 12.91 13.00 16,261,548 -0.15(-1.13%)
Mar 17, 2003 12.81 13.16 12.69 13.15 18,755,198 +0.34(+2.69%)
Mar 14, 2003 12.91 13.02 12.79 12.81 16,383,209 -0.06(-0.43%)
Mar 13, 2003 12.65 12.89 12.57 12.86 18,588,868 +0.33(+2.67%)
Mar 12, 2003 12.45 12.53 12.23 12.53 23,123,686 +0.04(+0.32%)
Mar 11, 2003 12.72 12.79 12.44 12.49 20,401,430 -0.23(-1.81%)
Mar 10, 2003 12.99 13.02 12.67 12.72 15,824,568 -0.41(-3.12%)
Mar 07, 2003 12.77 13.14 12.77 13.13 14,797,152 +0.16(+1.23%)
Mar 06, 2003 13.00 13.03 12.81 12.97 14,308,407 -0.04(-0.28%)
Mar 05, 2003 12.87 13.01 12.83 13.00 16,678,032 +0.06(+0.43%)
Mar 04, 2003 13.07 13.22 12.95 12.95 12,805,122 -0.10(-0.77%)
Mar 03, 2003 13.22 13.37 13.02 13.05 16,481,746 -0.13(-0.95%)
Feb 28, 2003 13.18 13.34 13.11 13.18 16,440,229 +0.01(+0.06%)
Feb 27, 2003 13.00 13.23 13.00 13.17 13,224,496 +0.17(+1.27%)
Feb 26, 2003 13.14 13.14 12.95 13.00 17,410,362 -0.14(-1.07%)
Feb 25, 2003 12.99 13.17 12.87 13.14 15,939,134 +0.08(+0.58%)
Feb 24, 2003 13.32 13.39 13.06 13.07 14,866,785 -0.32(-2.40%)
Feb 21, 2003 13.24 13.42 13.20 13.39 15,181,579 +0.17(+1.30%)
Feb 20, 2003 13.27 13.29 13.17 13.22 11,410,096 -0.06(-0.42%)
Feb 19, 2003 13.28 13.28 13.13 13.27 11,689,942 -0.01(-0.09%)
Feb 18, 2003 13.10 13.33 13.10 13.28 12,707,110 +0.18(+1.37%)
Feb 14, 2003 12.83 13.11 12.79 13.10 13,682,761 +0.24(+1.88%)
Feb 13, 2003 12.83 12.94 12.66 12.86 15,021,292 +0.08(+0.60%)
Feb 12, 2003 12.89 12.97 12.79 12.79 13,510,649 -0.10(-0.78%)
Feb 11, 2003 12.98 13.16 12.83 12.89 14,566,443 -0.09(-0.70%)
Feb 10, 2003 12.93 13.02 12.84 12.98 14,785,065 +0.05(+0.40%)
Feb 07, 2003 13.02 13.16 12.87 12.93 12,932,038 -0.09(-0.70%)
Feb 06, 2003 13.04 13.13 12.87 13.02 18,732,864 -0.02(-0.12%)
Feb 05, 2003 13.13 13.35 12.99 13.03 17,293,694 -0.03(-0.20%)
Feb 04, 2003 13.33 13.33 13.02 13.06 16,275,737 -0.26(-1.98%)
Feb 03, 2003 13.33 13.41 13.25 13.33 11,190,423 -0.00(-0.03%)
Jan 31, 2003 13.07 13.38 13.02 13.33 14,852,858 +0.25(+1.95%)
Jan 30, 2003 13.17 13.32 13.04 13.07 13,715,344 -0.17(-1.26%)
Jan 29, 2003 13.15 13.38 12.96 13.24 14,601,917 +0.09(+0.71%)
Jan 28, 2003 13.06 13.19 13.03 13.15 11,792,946 +0.09(+0.70%)
Jan 27, 2003 13.24 13.32 13.04 13.06 18,970,142 -0.19(-1.44%)
Jan 24, 2003 13.62 13.62 13.24 13.25 17,001,498 -0.38(-2.77%)
Jan 23, 2003 13.52 13.68 13.47 13.62 14,755,635 +0.13(+0.99%)
Jan 22, 2003 13.46 13.60 13.36 13.49 18,245,696 +0.03(+0.24%)
Jan 21, 2003 13.56 13.65 13.46 13.46 11,808,187 -0.14(-1.05%)
Jan 17, 2003 13.41 13.62 13.39 13.60 13,360,346 +0.09(+0.68%)
Jan 16, 2003 13.57 13.68 13.42 13.51 14,062,983 -0.09(-0.63%)
Jan 15, 2003 13.79 13.80 13.49 13.60 16,860,654 -0.20(-1.42%)
Jan 14, 2003 13.71 13.79 13.64 13.79 13,114,660 +0.02(+0.14%)
Jan 13, 2003 13.71 13.79 13.62 13.77 12,087,507 +0.11(+0.81%)
Jan 10, 2003 13.56 13.79 13.55 13.66 13,558,472 -0.04(-0.28%)
Jan 09, 2003 13.59 13.72 13.59 13.70 11,371,732 +0.18(+1.31%)
Jan 08, 2003 13.58 13.58 13.46 13.52 11,151,271 -0.06(-0.41%)
Jan 07, 2003 13.56 13.67 13.48 13.58 12,887,105 +0.02(+0.15%)
Jan 06, 2003 13.25 13.64 13.13 13.56 16,423,675 +0.19(+1.44%)
Jan 03, 2003 13.34 13.43 13.23 13.37 10,252,348 -0.08(-0.62%)
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.