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 (%)
Jul 31, 2006 39.30 39.31 38.97 39.22 14,360,585 -0.10(-0.25%)
Jul 28, 2006 38.94 39.50 38.94 39.32 15,824,760 +0.49(+1.25%)
Jul 27, 2006 39.04 39.16 38.80 38.83 17,155,578 +0.02(+0.06%)
Jul 26, 2006 38.54 38.97 38.50 38.81 18,712,380 +0.14(+0.35%)
Jul 25, 2006 38.50 38.89 38.47 38.67 19,968,438 +0.18(+0.47%)
Jul 24, 2006 38.17 38.59 38.16 38.49 17,209,314 +0.33(+0.86%)
Jul 21, 2006 37.94 38.25 37.88 38.16 25,792,294 +0.37(+0.99%)
Jul 20, 2006 37.93 38.11 37.75 37.79 20,739,942 -0.23(-0.60%)
Jul 19, 2006 37.28 38.04 37.18 38.02 31,765,402 +1.15(+3.12%)
Jul 18, 2006 36.66 36.97 36.37 36.87 12,401,081 +0.17(+0.46%)
Jul 17, 2006 36.62 36.88 36.43 36.70 13,709,825 -0.07(-0.19%)
Jul 14, 2006 36.53 36.91 36.22 36.77 13,944,220 +0.25(+0.69%)
Jul 13, 2006 36.97 37.12 36.46 36.52 15,914,366 -0.45(-1.21%)
Jul 12, 2006 37.43 37.45 36.91 36.97 10,481,519 -0.44(-1.18%)
Jul 11, 2006 37.27 37.48 37.04 37.41 15,040,643 +0.01(+0.02%)
Jul 10, 2006 37.39 37.50 37.32 37.40 9,620,015 +0.26(+0.70%)
Jul 07, 2006 37.22 37.46 37.03 37.14 9,963,986 -0.20(-0.53%)
Jul 06, 2006 37.20 37.53 37.13 37.34 10,055,694 +0.14(+0.39%)
Jul 05, 2006 36.91 37.37 36.78 37.20 15,844,599 +0.05(+0.12%)
Jul 03, 2006 36.68 37.32 36.67 37.15 8,750,891 +0.54(+1.48%)
Jun 30, 2006 37.14 37.15 36.54 36.61 18,938,892 -0.38(-1.03%)
Jun 29, 2006 36.31 37.07 36.21 36.99 20,987,476 +0.72(+1.99%)
Jun 28, 2006 36.08 36.40 36.08 36.27 16,446,877 +0.27(+0.74%)
Jun 27, 2006 36.12 36.30 35.99 36.00 13,307,782 -0.12(-0.34%)
Jun 26, 2006 36.04 36.18 35.89 36.12 11,640,614 +0.04(+0.11%)
Jun 23, 2006 36.08 36.33 35.86 36.08 16,290,001 -0.10(-0.27%)
Jun 22, 2006 36.01 36.30 35.87 36.18 13,491,855 +0.17(+0.49%)
Jun 21, 2006 35.80 36.21 35.80 36.01 15,886,512 +0.18(+0.49%)
Jun 20, 2006 35.78 36.12 35.77 35.83 17,021,956 -0.05(-0.13%)
Jun 19, 2006 36.48 36.48 35.81 35.88 13,341,679 -0.21(-0.59%)
Jun 16, 2006 36.30 36.45 36.09 36.09 28,100,234 -0.37(-1.02%)
Jun 15, 2006 35.67 36.59 35.62 36.46 28,477,972 +0.97(+2.72%)
Jun 14, 2006 35.76 35.97 34.90 35.50 27,470,760 -0.33(-0.91%)
Jun 13, 2006 36.65 37.03 35.58 35.83 30,129,768 -1.02(-2.77%)
Jun 12, 2006 37.14 37.30 36.80 36.85 12,574,906 -0.29(-0.78%)
Jun 09, 2006 37.18 37.45 37.01 37.13 15,352,950 -0.18(-0.49%)
Jun 08, 2006 37.04 37.45 36.93 37.32 20,221,752 +0.14(+0.37%)
Jun 07, 2006 36.91 37.48 36.78 37.18 16,397,344 +0.24(+0.66%)
Jun 06, 2006 37.14 37.36 36.56 36.94 20,781,066 -0.16(-0.43%)
Jun 05, 2006 37.45 37.66 37.04 37.10 14,124,482 -0.40(-1.06%)
Jun 02, 2006 37.46 37.62 37.23 37.49 17,596,248 +0.43(+1.15%)
Jun 01, 2006 36.84 37.10 36.79 37.07 18,641,562 +0.23(+0.62%)
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%)
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.