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 (%)
May 31, 2006 36.80 36.97 36.46 36.84 20,386,380 -0.23(-0.62%)
May 30, 2006 37.43 37.47 37.03 37.07 19,441,052 -0.52(-1.38%)
May 26, 2006 37.41 37.76 37.19 37.58 20,171,562 +0.36(+0.96%)
May 25, 2006 37.10 37.35 36.85 37.23 18,224,936 +0.33(+0.89%)
May 24, 2006 36.69 37.07 36.54 36.90 22,405,008 +0.19(+0.52%)
May 23, 2006 37.10 37.21 36.67 36.71 16,555,139 -0.02(-0.06%)
May 22, 2006 36.74 37.09 36.62 36.73 21,235,534 -0.01(-0.02%)
May 19, 2006 36.80 37.42 36.53 36.74 20,710,906 +0.11(+0.31%)
May 18, 2006 37.03 37.32 36.60 36.62 17,297,476 -0.33(-0.91%)
May 17, 2006 37.52 37.53 36.76 36.96 27,115,622 -0.82(-2.18%)
May 16, 2006 37.77 37.90 37.59 37.78 10,675,708 +0.07(+0.18%)
May 15, 2006 37.29 37.88 36.99 37.71 17,562,876 +0.27(+0.71%)
May 12, 2006 37.82 37.94 37.39 37.45 20,013,110 -0.37(-0.99%)
May 11, 2006 38.28 38.28 37.63 37.82 14,751,723 -0.37(-0.96%)
May 10, 2006 38.20 38.39 37.86 38.18 15,625,183 -0.02(-0.04%)
May 09, 2006 38.14 38.32 38.09 38.20 13,590,263 +0.06(+0.16%)
May 08, 2006 38.21 38.30 38.06 38.14 14,087,431 -0.27(-0.71%)
May 05, 2006 38.06 38.44 38.02 38.41 25,490,366 +0.40(+1.06%)
May 04, 2006 37.71 38.02 37.70 38.01 20,841,898 +0.49(+1.30%)
May 03, 2006 37.50 37.75 37.46 37.52 18,059,388 -0.12(-0.32%)
May 02, 2006 37.49 37.80 37.49 37.64 25,262,804 +0.21(+0.57%)
May 01, 2006 37.93 38.06 37.37 37.43 27,713,432 -0.56(-1.48%)
Apr 28, 2006 37.24 38.04 37.22 37.99 38,821,536 +0.67(+1.79%)
Apr 27, 2006 36.22 37.43 35.64 37.32 45,400,076 +1.01(+2.79%)
Apr 26, 2006 35.85 36.37 35.81 36.31 25,042,074 +0.47(+1.32%)
Apr 25, 2006 35.79 35.90 35.64 35.84 16,655,650 +0.02(+0.04%)
Apr 24, 2006 35.66 35.88 35.55 35.83 16,512,833 +0.15(+0.43%)
Apr 21, 2006 35.28 35.73 35.28 35.67 21,682,250 +0.45(+1.27%)
Apr 20, 2006 35.47 35.66 35.09 35.22 22,409,606 +0.18(+0.50%)
Apr 19, 2006 34.91 35.19 34.85 35.05 13,786,424 +0.07(+0.20%)
Apr 18, 2006 34.59 35.24 34.53 34.98 21,490,162 +0.37(+1.06%)
Apr 17, 2006 34.82 34.97 34.45 34.62 13,951,840 -0.19(-0.55%)
Apr 13, 2006 34.80 34.96 34.71 34.81 10,040,847 +0.01(+0.02%)
Apr 12, 2006 34.68 34.95 34.68 34.80 9,403,752 +0.12(+0.35%)
Apr 11, 2006 34.82 35.01 34.59 34.68 11,261,037 -0.09(-0.26%)
Apr 10, 2006 34.94 35.07 34.74 34.77 11,956,205 -0.05(-0.13%)
Apr 07, 2006 35.32 35.37 34.75 34.81 12,359,037 -0.35(-1.00%)
Apr 06, 2006 35.26 35.47 35.05 35.16 10,242,263 -0.27(-0.75%)
Apr 05, 2006 35.17 35.44 35.17 35.43 13,466,628 +0.20(+0.56%)
Apr 04, 2006 34.84 35.32 34.78 35.23 11,595,548 +0.46(+1.34%)
Apr 03, 2006 34.90 35.18 34.75 34.77 15,510,877 +0.11(+0.31%)
Mar 31, 2006 34.81 34.95 34.59 34.66 14,411,563 -0.05(-0.15%)
Mar 30, 2006 34.86 35.08 31.15 34.71 16,850,498 -0.27(-0.78%)
Mar 29, 2006 35.14 35.24 34.80 34.99 15,551,212 -0.07(-0.20%)
Mar 28, 2006 35.48 35.78 34.97 35.06 21,124,118 -0.58(-1.62%)
Mar 27, 2006 35.61 35.72 35.52 35.64 13,730,322 -0.06(-0.17%)
Mar 24, 2006 35.60 35.77 35.51 35.70 13,789,052 +0.15(+0.43%)
Mar 23, 2006 35.67 35.76 35.48 35.54 14,181,767 -0.22(-0.62%)
Mar 22, 2006 35.32 35.88 35.32 35.76 14,659,095 +0.32(+0.90%)
Mar 21, 2006 35.58 35.76 35.41 35.44 15,470,409 -0.25(-0.70%)
Mar 20, 2006 35.55 35.77 35.44 35.70 14,772,745 +0.00(+0.00%)
Mar 17, 2006 35.75 35.76 35.50 35.70 24,924,746 +0.11(+0.30%)
Mar 16, 2006 35.38 35.70 35.38 35.59 17,087,388 +0.27(+0.78%)
Mar 15, 2006 35.05 35.41 34.91 35.32 14,905,314 +0.11(+0.30%)
Mar 14, 2006 35.01 35.32 34.97 35.21 18,976,468 +0.24(+0.70%)
Mar 13, 2006 34.98 35.16 34.85 34.97 13,257,986 -0.01(-0.02%)
Mar 10, 2006 34.63 35.01 34.59 34.97 16,469,869 +0.30(+0.88%)
Mar 09, 2006 34.78 34.87 34.62 34.67 15,664,993 -0.12(-0.35%)
Mar 08, 2006 34.57 34.93 34.57 34.79 18,658,512 +0.07(+0.20%)
Mar 07, 2006 34.32 34.78 34.29 34.72 16,848,132 +0.31(+0.91%)
Mar 06, 2006 34.33 34.48 34.18 34.41 13,121,738 +0.02(+0.04%)
Mar 03, 2006 34.31 34.62 34.23 34.39 16,294,336 +0.03(+0.09%)
Mar 02, 2006 34.44 34.52 34.17 34.36 18,876,876 -0.34(-0.99%)
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.