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, 2004 15.66 15.68 15.50 15.51 22,760,356 -0.15(-0.97%)
Mar 30, 2004 15.52 15.70 15.51 15.66 14,833,143 +0.14(+0.90%)
Mar 29, 2004 15.48 15.58 15.44 15.52 15,778,456 +0.18(+1.17%)
Mar 26, 2004 15.25 15.40 15.23 15.34 18,676,530 +0.07(+0.45%)
Mar 25, 2004 15.06 15.30 15.03 15.27 17,638,278 +0.27(+1.83%)
Mar 24, 2004 15.05 15.11 14.94 15.00 19,355,036 -0.04(-0.28%)
Mar 23, 2004 15.21 15.21 15.03 15.04 20,615,452 -0.04(-0.25%)
Mar 22, 2004 15.22 15.23 15.03 15.08 19,360,778 -0.21(-1.40%)
Mar 19, 2004 15.42 15.42 15.29 15.29 25,843,784 -0.04(-0.29%)
Mar 18, 2004 15.29 15.39 15.24 15.34 15,477,449 -0.07(-0.46%)
Mar 17, 2004 15.45 15.51 15.35 15.41 14,603,929 +0.07(+0.42%)
Mar 16, 2004 15.35 15.37 15.25 15.34 18,007,162 +0.14(+0.91%)
Mar 15, 2004 15.33 15.39 15.16 15.21 14,171,606 -0.18(-1.16%)
Mar 12, 2004 15.29 15.41 15.25 15.38 14,168,474 +0.15(+0.97%)
Mar 11, 2004 15.32 15.49 15.18 15.24 20,855,370 -0.08(-0.55%)
Mar 10, 2004 15.66 15.66 15.29 15.32 15,733,553 -0.34(-2.18%)
Mar 09, 2004 15.72 15.77 15.62 15.66 13,217,678 -0.13(-0.81%)
Mar 08, 2004 15.78 15.87 15.75 15.79 10,885,592 -0.06(-0.36%)
Mar 05, 2004 15.66 15.90 15.63 15.85 15,629,650 +0.12(+0.76%)
Mar 04, 2004 15.78 15.81 15.71 15.73 11,129,165 -0.10(-0.61%)
Mar 03, 2004 15.69 15.83 15.65 15.82 15,029,724 +0.02(+0.15%)
Mar 02, 2004 15.74 15.85 15.71 15.80 19,126,344 +0.07(+0.45%)
Mar 01, 2004 15.73 15.81 15.70 15.73 11,427,039 +0.04(+0.26%)
Feb 27, 2004 15.69 15.80 15.61 15.69 17,787,606 -0.02(-0.10%)
Feb 26, 2004 15.63 15.72 15.59 15.71 11,025,783 +0.06(+0.36%)
Feb 25, 2004 15.61 15.70 15.58 15.65 11,064,421 +0.05(+0.32%)
Feb 24, 2004 15.62 15.77 15.55 15.60 15,241,970 -0.11(-0.67%)
Feb 23, 2004 15.59 15.72 15.55 15.71 12,599,478 +0.13(+0.81%)
Feb 20, 2004 15.57 15.65 15.46 15.58 12,666,050 -0.01(-0.04%)
Feb 19, 2004 15.62 15.75 15.57 15.58 12,014,694 -0.04(-0.25%)
Feb 18, 2004 15.64 15.71 15.59 15.62 9,735,082 -0.06(-0.35%)
Feb 17, 2004 15.67 15.81 15.65 15.68 9,940,018 +0.06(+0.36%)
Feb 13, 2004 15.71 15.74 15.60 15.62 10,645,413 -0.02(-0.10%)
Feb 12, 2004 15.66 15.74 15.61 15.64 7,798,769 -0.07(-0.41%)
Feb 11, 2004 15.57 15.73 15.47 15.70 14,948,533 +0.07(+0.45%)
Feb 10, 2004 15.65 15.68 15.56 15.63 12,094,058 -0.01(-0.07%)
Feb 09, 2004 15.78 15.83 15.61 15.64 9,926,964 -0.21(-1.30%)
Feb 06, 2004 15.71 15.87 15.71 15.85 11,203,307 +0.15(+0.93%)
Feb 05, 2004 15.65 15.77 15.59 15.71 11,458,367 +0.06(+0.37%)
Feb 04, 2004 15.54 15.72 15.54 15.65 13,350,821 +0.04(+0.23%)
Feb 03, 2004 15.59 15.69 15.55 15.61 9,672,949 -0.01(-0.05%)
Feb 02, 2004 15.60 15.72 15.54 15.62 13,483,702 +0.02(+0.11%)
Jan 30, 2004 15.48 15.75 15.44 15.60 15,477,710 +0.10(+0.67%)
Jan 29, 2004 15.51 15.52 15.32 15.50 18,093,052 +0.08(+0.52%)
Jan 28, 2004 15.74 15.89 15.32 15.42 21,043,338 -0.29(-1.83%)
Jan 27, 2004 15.76 15.84 15.70 15.71 18,514,930 -0.05(-0.29%)
Jan 26, 2004 15.54 15.76 15.52 15.75 14,862,643 +0.19(+1.19%)
Jan 23, 2004 15.71 15.77 15.51 15.57 16,350,187 -0.08(-0.53%)
Jan 22, 2004 15.68 15.74 15.60 15.65 20,467,168 -0.03(-0.18%)
Jan 21, 2004 15.34 15.70 15.31 15.68 23,654,500 +0.34(+2.22%)
Jan 20, 2004 15.18 15.35 15.16 15.34 19,012,780 +0.20(+1.33%)
Jan 16, 2004 15.07 15.18 14.97 15.13 19,496,010 +0.07(+0.43%)
Jan 15, 2004 15.19 15.29 14.86 15.07 28,836,102 -0.11(-0.72%)
Jan 14, 2004 15.00 15.19 15.00 15.18 16,829,762 +0.18(+1.21%)
Jan 13, 2004 14.99 15.08 14.96 15.00 14,033,242 -0.04(-0.25%)
Jan 12, 2004 14.98 15.05 14.97 15.03 14,160,903 +0.03(+0.19%)
Jan 09, 2004 15.13 15.14 14.99 15.01 17,195,512 -0.13(-0.89%)
Jan 08, 2004 15.13 15.16 15.08 15.14 18,178,420 +0.01(+0.05%)
Jan 07, 2004 15.14 15.16 15.09 15.13 17,421,072 -0.03(-0.23%)
Jan 06, 2004 15.15 15.21 15.09 15.17 19,688,936 -0.02(-0.16%)
Jan 05, 2004 15.19 15.25 15.08 15.19 18,973,360 +0.04(+0.29%)
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.