Skip to main content

Bank of America (NY: BAC )

40.61 +0.99 (+2.50%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 37.71 37.81 37.22 37.45 25,034,726 -0.15(-0.41%)
Jun 28, 2007 37.65 37.89 37.35 37.61 19,842,048 -0.08(-0.20%)
Jun 27, 2007 37.31 37.69 37.19 37.68 21,009,778 +0.30(+0.80%)
Jun 26, 2007 37.42 37.85 37.39 37.39 27,416,294 -0.04(-0.10%)
Jun 25, 2007 37.54 37.91 37.28 37.42 27,391,952 -0.08(-0.20%)
Jun 22, 2007 38.13 38.22 37.50 37.50 46,893,744 -0.72(-1.88%)
Jun 21, 2007 38.29 38.40 38.08 38.22 25,163,912 -0.07(-0.18%)
Jun 20, 2007 38.84 38.92 38.26 38.29 29,235,660 -0.44(-1.13%)
Jun 19, 2007 38.44 38.94 38.42 38.73 33,025,790 +0.49(+1.28%)
Jun 18, 2007 38.31 38.41 38.17 38.24 17,306,986 -0.13(-0.34%)
Jun 15, 2007 38.44 38.60 38.30 38.37 35,499,244 +0.00(+0.00%)
Jun 14, 2007 38.58 38.65 38.30 38.37 22,876,530 -0.21(-0.56%)
Jun 13, 2007 38.30 38.60 38.11 38.58 25,938,812 +0.54(+1.41%)
Jun 12, 2007 38.19 38.38 38.04 38.04 22,316,546 -0.30(-0.78%)
Jun 11, 2007 38.38 38.53 38.16 38.34 17,136,150 -0.16(-0.42%)
Jun 08, 2007 38.24 38.52 37.97 38.50 24,073,702 +0.36(+0.94%)
Jun 07, 2007 38.53 38.69 38.11 38.14 27,481,032 -0.41(-1.07%)
Jun 06, 2007 38.73 38.80 38.50 38.56 19,046,894 -0.25(-0.65%)
Jun 05, 2007 38.90 38.92 38.73 38.81 16,488,864 -0.15(-0.37%)
Jun 04, 2007 38.90 39.01 38.78 38.96 16,654,529 +0.05(+0.14%)
Jun 01, 2007 38.88 39.06 38.67 38.90 18,657,530 +0.05(+0.14%)
May 31, 2007 38.93 39.10 38.66 38.85 20,930,602 -0.08(-0.20%)
May 30, 2007 38.80 39.22 38.68 38.93 20,952,710 -0.29(-0.74%)
May 29, 2007 39.25 39.45 39.19 39.22 18,761,590 -0.01(-0.02%)
May 25, 2007 39.22 39.26 38.91 39.22 15,084,719 +0.11(+0.29%)
May 24, 2007 39.61 39.64 39.04 39.11 22,529,314 -0.23(-0.58%)
May 23, 2007 39.61 39.76 39.32 39.34 17,592,986 -0.11(-0.29%)
May 22, 2007 39.23 39.55 39.20 39.45 20,115,610 +0.21(+0.53%)
May 21, 2007 39.30 39.34 39.12 39.25 18,663,148 -0.04(-0.10%)
May 18, 2007 39.38 39.35 39.16 39.29 19,141,766 +0.12(+0.29%)
May 17, 2007 39.16 39.26 38.97 39.17 19,253,262 +0.01(+0.02%)
May 16, 2007 39.15 39.39 38.96 39.16 24,765,642 +0.14(+0.35%)
May 15, 2007 38.90 39.37 39.01 39.02 20,432,922 +0.12(+0.32%)
May 14, 2007 39.09 39.19 38.73 38.90 21,690,252 -0.13(-0.33%)
May 11, 2007 38.84 39.14 38.78 39.03 14,411,382 +0.28(+0.73%)
May 10, 2007 39.42 39.43 38.72 38.75 23,321,474 -0.67(-1.69%)
May 09, 2007 39.32 39.55 39.22 39.42 21,647,750 +0.04(+0.10%)
May 08, 2007 39.39 39.45 39.14 39.38 14,091,238 -0.02(-0.04%)
May 07, 2007 39.25 39.50 39.29 39.39 15,132,713 +0.14(+0.35%)
May 04, 2007 39.45 39.50 39.14 39.25 17,697,686 +0.01(+0.02%)
May 03, 2007 39.24 39.52 39.15 39.25 16,660,984 +0.17(+0.43%)
May 02, 2007 39.09 39.22 39.01 39.08 14,982,165 +0.06(+0.16%)
May 01, 2007 39.07 39.26 38.82 39.02 19,221,192 +0.02(+0.06%)
Apr 30, 2007 39.02 39.24 38.89 38.99 25,473,564 +0.10(+0.26%)
Apr 27, 2007 38.86 38.96 38.61 38.89 19,733,932 +0.04(+0.10%)
Apr 26, 2007 39.07 39.20 38.80 38.86 19,180,402 -0.39(-1.00%)
Apr 25, 2007 38.95 39.25 38.69 39.25 21,037,516 +0.47(+1.21%)
Apr 24, 2007 38.80 38.99 38.50 38.78 19,680,036 +0.08(+0.22%)
Apr 23, 2007 39.10 39.29 38.55 38.70 29,173,104 -0.41(-1.04%)
Apr 20, 2007 39.30 39.30 38.56 39.10 38,356,392 +0.10(+0.26%)
Apr 19, 2007 39.33 39.37 38.86 39.00 33,161,426 -0.70(-1.76%)
Apr 18, 2007 39.40 39.99 39.26 39.70 24,951,812 +0.40(+1.01%)
Apr 17, 2007 39.30 39.45 39.14 39.30 17,485,224 +0.05(+0.14%)
Apr 16, 2007 38.92 39.59 38.88 39.25 24,506,920 +0.62(+1.61%)
Apr 13, 2007 38.64 38.75 38.42 38.63 16,846,616 +0.11(+0.28%)
Apr 12, 2007 38.70 38.70 38.35 38.52 16,908,950 -0.18(-0.46%)
Apr 11, 2007 39.12 39.12 38.54 38.70 19,958,270 -0.43(-1.10%)
Apr 10, 2007 39.02 39.20 38.93 39.12 13,704,111 +0.16(+0.41%)
Apr 09, 2007 38.99 39.04 38.70 38.96 12,126,801 +0.01(+0.02%)
Apr 05, 2007 38.86 39.01 38.60 38.96 14,030,399 -0.03(-0.08%)
Apr 04, 2007 39.02 39.09 38.76 38.99 14,499,764 +0.02(+0.06%)
Apr 03, 2007 38.76 38.99 38.66 38.96 17,101,790 +0.33(+0.85%)
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.