Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.01 34.09 31.69 33.82 104,915,944 +1.49(+4.60%)
Jan 30, 2008 32.05 33.47 31.59 32.34 93,415,744 +0.21(+0.64%)
Jan 29, 2008 31.91 32.27 31.41 32.13 70,767,352 +0.57(+1.80%)
Jan 28, 2008 30.21 31.56 30.00 31.56 61,680,536 +1.32(+4.36%)
Jan 25, 2008 30.73 31.06 30.01 30.24 101,381,880 -0.32(-1.05%)
Jan 24, 2008 31.03 31.25 29.76 30.57 143,343,264 -0.51(-1.65%)
Jan 23, 2008 28.21 31.41 28.04 31.08 122,089,224 +2.44(+8.50%)
Jan 22, 2008 25.37 29.86 25.37 28.64 112,147,808 +1.09(+3.95%)
Jan 21, 2008 28.54 28.71 26.91 27.56 0 +0.00(+0.00%)
Jan 18, 2008 28.54 28.71 26.91 27.56 79,316,464 -0.72(-2.55%)
Jan 17, 2008 30.01 30.01 28.18 28.28 60,995,948 -1.36(-4.60%)
Jan 16, 2008 28.87 30.19 28.87 29.64 60,646,164 +0.62(+2.14%)
Jan 15, 2008 29.72 29.72 28.97 29.02 55,559,488 -1.03(-3.42%)
Jan 14, 2008 29.69 30.11 29.42 30.05 48,380,892 +0.55(+1.87%)
Jan 11, 2008 30.19 30.47 28.46 29.49 103,275,904 -0.61(-2.04%)
Jan 10, 2008 29.42 30.50 29.03 30.11 79,019,504 +0.43(+1.45%)
Jan 09, 2008 29.40 29.72 28.67 29.68 57,797,480 +0.25(+0.86%)
Jan 08, 2008 30.78 30.80 29.33 29.42 55,014,016 -1.14(-3.73%)
Jan 07, 2008 30.68 30.83 30.08 30.57 41,620,808 +0.04(+0.13%)
Jan 04, 2008 30.64 30.87 30.46 30.53 45,586,532 -0.34(-1.12%)
Jan 03, 2008 31.13 31.26 30.83 30.87 29,134,538 -0.20(-0.64%)
Jan 02, 2008 31.82 31.83 30.91 31.07 40,160,232 -0.54(-1.70%)
Jan 01, 2008 31.34 31.87 31.11 31.61 0 +0.00(+0.00%)
Dec 31, 2007 31.34 31.87 31.11 31.61 32,194,382 +0.12(+0.39%)
Dec 28, 2007 31.95 32.09 31.29 31.49 30,660,160 -0.28(-0.87%)
Dec 27, 2007 32.18 32.20 31.65 31.76 25,173,778 -0.64(-1.99%)
Dec 26, 2007 32.24 32.42 31.98 32.40 20,163,128 +0.02(+0.05%)
Dec 24, 2007 31.97 32.69 31.97 32.39 16,606,983 +0.28(+0.86%)
Dec 21, 2007 32.03 32.23 31.46 32.11 55,868,628 +0.39(+1.23%)
Dec 20, 2007 32.06 32.18 31.28 31.72 37,596,252 -0.14(-0.43%)
Dec 19, 2007 31.93 32.63 31.78 31.86 34,978,028 +0.07(+0.22%)
Dec 18, 2007 32.28 32.33 31.24 31.79 45,243,828 -0.15(-0.48%)
Dec 17, 2007 32.18 32.33 31.61 31.95 51,440,888 -0.35(-1.09%)
Dec 14, 2007 32.50 33.13 32.26 32.30 43,111,948 -0.68(-2.07%)
Dec 13, 2007 32.84 33.05 32.18 32.98 49,026,104 -0.29(-0.87%)
Dec 12, 2007 34.43 34.96 32.57 33.27 81,746,576 -0.93(-2.73%)
Dec 11, 2007 35.64 36.01 34.09 34.21 44,380,984 -1.52(-4.27%)
Dec 10, 2007 34.86 35.84 34.79 35.73 39,871,884 +0.97(+2.80%)
Dec 07, 2007 35.24 35.55 34.73 34.76 31,232,954 -0.45(-1.28%)
Dec 06, 2007 34.62 35.22 34.41 35.21 28,419,248 +0.56(+1.61%)
Dec 05, 2007 34.10 34.69 33.98 34.65 38,178,872 +0.40(+1.16%)
Dec 04, 2007 34.47 34.49 34.07 34.25 31,661,384 -0.58(-1.67%)
Dec 03, 2007 35.43 35.52 34.71 34.83 32,755,436 -0.51(-1.43%)
Nov 30, 2007 35.35 35.78 34.93 35.34 59,181,652 +1.15(+3.36%)
Nov 29, 2007 34.32 34.38 33.72 34.19 29,510,194 -0.17(-0.49%)
Nov 28, 2007 33.48 34.47 32.94 34.36 47,788,120 +1.46(+4.45%)
Nov 27, 2007 32.53 33.19 32.18 32.90 46,602,004 +0.81(+2.53%)
Nov 26, 2007 33.12 33.14 32.04 32.08 40,955,828 -0.97(-2.94%)
Nov 23, 2007 32.61 33.20 32.49 33.06 18,884,082 +0.77(+2.40%)
Nov 21, 2007 32.47 33.19 32.11 32.28 38,432,872 -0.48(-1.47%)
Nov 20, 2007 32.79 33.43 31.97 32.76 56,799,800 -0.04(-0.12%)
Nov 19, 2007 33.77 33.77 32.77 32.80 42,414,316 -1.19(-3.49%)
Nov 16, 2007 33.93 34.09 33.31 33.99 43,566,180 +0.22(+0.66%)
Nov 15, 2007 34.96 35.09 33.55 33.77 41,788,760 -1.26(-3.61%)
Nov 14, 2007 35.88 36.00 34.72 35.03 44,361,792 -0.41(-1.17%)
Nov 13, 2007 34.09 35.53 33.85 35.45 53,366,240 +1.75(+5.21%)
Nov 12, 2007 33.36 34.76 33.36 33.69 42,683,196 +0.00(+0.00%)
Nov 09, 2007 33.21 34.54 32.63 33.69 58,991,100 +0.37(+1.10%)
Nov 08, 2007 33.21 34.02 32.19 33.32 62,784,124 +0.15(+0.44%)
Nov 07, 2007 34.47 34.55 33.13 33.18 56,934,520 -1.72(-4.94%)
Nov 06, 2007 34.08 34.98 34.08 34.90 40,615,004 +0.85(+2.50%)
Nov 05, 2007 33.63 34.55 33.15 34.05 49,266,100 -0.51(-1.46%)
Nov 02, 2007 35.25 35.34 33.88 34.56 67,312,984 -0.46(-1.31%)
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.