Skip to main content

Bank of America (NY: BAC )

40.87 +1.25 (+3.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.83 13.04 12.80 12.80 14,898,838 -0.33(-2.54%)
Mar 28, 2003 13.08 13.20 12.97 13.13 11,853,698 +0.06(+0.42%)
Mar 27, 2003 13.13 13.17 12.95 13.08 12,515,776 -0.05(-0.38%)
Mar 26, 2003 13.30 13.30 13.10 13.13 13,266,357 -0.15(-1.10%)
Mar 25, 2003 13.23 13.39 13.17 13.27 11,143,583 +0.10(+0.74%)
Mar 24, 2003 13.26 13.35 13.15 13.18 15,065,141 -0.33(-2.41%)
Mar 21, 2003 13.31 13.50 13.31 13.50 21,464,530 +0.19(+1.41%)
Mar 20, 2003 13.31 13.40 13.01 13.31 16,056,691 +0.00(+0.03%)
Mar 19, 2003 13.10 13.33 13.09 13.31 15,300,627 +0.22(+1.70%)
Mar 18, 2003 13.24 13.27 12.99 13.09 16,156,681 -0.15(-1.13%)
Mar 17, 2003 12.89 13.24 12.77 13.24 18,634,252 +0.35(+2.69%)
Mar 14, 2003 12.99 13.11 12.87 12.89 16,277,557 -0.06(-0.43%)
Mar 13, 2003 12.74 12.98 12.65 12.95 18,468,994 +0.34(+2.67%)
Mar 12, 2003 12.53 12.61 12.31 12.61 22,974,568 +0.04(+0.32%)
Mar 11, 2003 12.80 12.87 12.52 12.57 20,269,866 -0.23(-1.81%)
Mar 10, 2003 13.07 13.11 12.76 12.80 15,722,519 -0.41(-3.12%)
Mar 07, 2003 12.85 13.23 12.85 13.21 14,701,729 +0.16(+1.23%)
Mar 06, 2003 13.09 13.12 12.89 13.05 14,216,136 -0.04(-0.28%)
Mar 05, 2003 12.96 13.09 12.92 13.09 16,570,480 +0.06(+0.43%)
Mar 04, 2003 13.15 13.31 13.03 13.03 12,722,545 -0.10(-0.77%)
Mar 03, 2003 13.30 13.46 13.10 13.13 16,375,459 -0.13(-0.95%)
Feb 28, 2003 13.26 13.43 13.20 13.26 16,334,210 +0.01(+0.06%)
Feb 27, 2003 13.09 13.31 13.08 13.25 13,139,215 +0.17(+1.27%)
Feb 26, 2003 13.23 13.23 13.03 13.09 17,298,086 -0.14(-1.07%)
Feb 25, 2003 13.07 13.25 12.95 13.23 15,836,346 +0.08(+0.58%)
Feb 24, 2003 13.41 13.47 13.15 13.15 14,770,913 -0.32(-2.40%)
Feb 21, 2003 13.33 13.50 13.29 13.48 15,083,677 +0.17(+1.30%)
Feb 20, 2003 13.36 13.38 13.26 13.30 11,336,515 -0.06(-0.42%)
Feb 19, 2003 13.37 13.37 13.21 13.36 11,614,556 -0.01(-0.09%)
Feb 18, 2003 13.19 13.42 13.19 13.37 12,625,165 +0.18(+1.36%)
Feb 14, 2003 12.92 13.20 12.88 13.19 13,594,524 +0.24(+1.88%)
Feb 13, 2003 12.91 13.02 12.75 12.95 14,924,423 +0.08(+0.60%)
Feb 12, 2003 12.97 13.05 12.87 12.87 13,423,522 -0.10(-0.78%)
Feb 11, 2003 13.06 13.25 12.92 12.97 14,472,508 -0.09(-0.70%)
Feb 10, 2003 13.01 13.11 12.93 13.06 14,689,720 +0.05(+0.40%)
Feb 07, 2003 13.11 13.25 12.95 13.01 12,848,642 -0.09(-0.70%)
Feb 06, 2003 13.12 13.22 12.95 13.10 18,612,060 -0.02(-0.12%)
Feb 05, 2003 13.21 13.44 13.07 13.12 17,182,170 -0.03(-0.20%)
Feb 04, 2003 13.41 13.41 13.11 13.15 16,170,779 -0.27(-1.98%)
Feb 03, 2003 13.42 13.50 13.34 13.41 11,118,259 -0.00(-0.03%)
Jan 31, 2003 13.16 13.46 13.10 13.42 14,757,076 +0.26(+1.95%)
Jan 30, 2003 13.25 13.40 13.13 13.16 13,626,897 -0.17(-1.27%)
Jan 29, 2003 13.23 13.47 13.04 13.33 14,507,753 +0.09(+0.71%)
Jan 28, 2003 13.14 13.28 13.12 13.23 11,716,896 +0.09(+0.70%)
Jan 27, 2003 13.33 13.41 13.12 13.14 18,847,808 -0.19(-1.44%)
Jan 24, 2003 13.71 13.71 13.32 13.33 16,891,860 -0.38(-2.77%)
Jan 23, 2003 13.61 13.77 13.56 13.71 14,660,480 +0.13(+0.99%)
Jan 22, 2003 13.55 13.69 13.45 13.58 18,128,034 +0.03(+0.24%)
Jan 21, 2003 13.65 13.74 13.55 13.55 11,732,039 -0.14(-1.05%)
Jan 17, 2003 13.50 13.71 13.48 13.69 13,274,189 +0.09(+0.68%)
Jan 16, 2003 13.65 13.77 13.51 13.60 13,972,295 -0.09(-0.63%)
Jan 15, 2003 13.88 13.89 13.57 13.68 16,751,925 -0.20(-1.42%)
Jan 14, 2003 13.80 13.88 13.73 13.88 13,030,087 +0.02(+0.14%)
Jan 13, 2003 13.80 13.88 13.71 13.86 12,009,558 +0.11(+0.81%)
Jan 10, 2003 13.65 13.88 13.63 13.75 13,471,037 -0.04(-0.28%)
Jan 09, 2003 13.67 13.80 13.67 13.79 11,298,399 +0.18(+1.31%)
Jan 08, 2003 13.67 13.67 13.55 13.61 11,079,359 -0.06(-0.41%)
Jan 07, 2003 13.65 13.76 13.57 13.67 12,803,999 +0.02(+0.15%)
Jan 06, 2003 13.34 13.73 13.22 13.65 16,317,762 +0.19(+1.44%)
Jan 03, 2003 13.43 13.51 13.32 13.45 10,186,233 -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.