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 (%)
Oct 31, 2008 17.46 18.89 17.46 18.89 172,313,632 +1.09(+6.10%)
Oct 30, 2008 18.21 18.35 17.32 17.80 98,629,552 +0.36(+2.06%)
Oct 29, 2008 17.97 18.61 17.27 17.44 141,567,504 -0.55(-3.04%)
Oct 28, 2008 16.64 18.18 15.64 17.99 141,365,440 +1.95(+12.13%)
Oct 27, 2008 16.31 17.04 16.01 16.04 94,051,304 -0.42(-2.56%)
Oct 24, 2008 16.01 22.34 16.01 16.46 136,189,504 -1.51(-8.39%)
Oct 23, 2008 17.64 18.13 16.85 17.97 124,547,832 +0.27(+1.50%)
Oct 22, 2008 18.32 19.06 16.93 17.71 126,867,456 -1.02(-5.47%)
Oct 21, 2008 18.72 19.47 18.52 18.73 96,567,104 -0.34(-1.76%)
Oct 20, 2008 18.69 19.11 17.98 19.07 108,583,632 +0.91(+4.99%)
Oct 17, 2008 18.39 19.36 18.10 18.16 0 -0.79(-4.17%)
Oct 16, 2008 19.07 19.55 17.28 18.95 169,343,664 +0.34(+1.81%)
Oct 15, 2008 19.85 20.38 18.44 18.61 151,330,592 -2.12(-10.21%)
Oct 14, 2008 20.65 21.26 19.54 20.73 273,779,072 +2.92(+16.41%)
Oct 13, 2008 18.58 19.00 16.92 17.81 217,267,760 +1.50(+9.20%)
Oct 10, 2008 15.16 17.31 14.84 16.31 272,676,576 +0.97(+6.32%)
Oct 09, 2008 18.23 18.75 15.25 15.34 253,198,288 -1.93(-11.18%)
Oct 08, 2008 15.90 18.52 15.64 17.27 413,006,336 -1.30(-7.03%)
Oct 07, 2008 23.17 23.63 18.57 18.57 183,466,736 -6.60(-26.23%)
Oct 06, 2008 24.83 26.17 24.05 25.18 105,413,208 -1.77(-6.55%)
Oct 03, 2008 29.58 30.08 26.58 26.94 0 -1.48(-5.20%)
Oct 02, 2008 29.57 30.04 28.37 28.42 77,391,104 -1.38(-4.62%)
Oct 01, 2008 27.01 30.08 26.74 29.80 99,180,104 +2.45(+8.94%)
Sep 30, 2008 25.32 27.69 24.89 27.35 101,350,936 +3.71(+15.70%)
Sep 29, 2008 28.68 28.68 23.64 23.64 128,299,520 -5.04(-17.58%)
Sep 26, 2008 26.38 29.30 26.01 28.68 0 +1.82(+6.78%)
Sep 25, 2008 26.62 27.74 26.19 26.86 77,153,416 +1.02(+3.93%)
Sep 24, 2008 26.39 27.02 25.79 25.84 59,239,724 -0.18(-0.69%)
Sep 23, 2008 26.88 27.70 25.01 26.02 69,843,784 -0.66(-2.49%)
Sep 22, 2008 28.11 28.12 26.57 26.69 82,687,816 -2.60(-8.88%)
Sep 19, 2008 30.12 30.87 26.89 29.29 0 +5.39(+22.56%)
Sep 18, 2008 21.97 25.08 20.99 23.90 287,516,736 +2.64(+12.43%)
Sep 17, 2008 22.36 22.97 20.72 21.25 223,231,344 -1.84(-7.95%)
Sep 16, 2008 19.56 23.25 19.54 23.09 221,295,856 +2.34(+11.30%)
Sep 15, 2008 22.06 23.53 20.75 20.75 355,593,184 -5.62(-21.31%)
Sep 12, 2008 25.22 26.88 25.08 26.37 0 +0.53(+2.06%)
Sep 11, 2008 24.19 25.97 23.73 25.83 119,593,672 +0.52(+2.04%)
Sep 10, 2008 25.76 26.07 24.38 25.32 112,779,048 -0.09(-0.37%)
Sep 09, 2008 26.80 27.43 25.24 25.41 136,924,368 -1.73(-6.36%)
Sep 08, 2008 27.55 27.90 26.14 27.14 210,129,920 +1.95(+7.76%)
Sep 05, 2008 23.51 25.23 23.30 25.19 0 +1.27(+5.33%)
Sep 04, 2008 25.46 25.63 23.83 23.91 91,360,096 -1.84(-7.16%)
Sep 03, 2008 25.17 25.78 24.65 25.76 91,843,480 +0.76(+3.03%)
Sep 02, 2008 25.07 25.39 24.56 25.00 92,190,240 +1.14(+4.78%)
Aug 29, 2008 23.74 24.12 23.53 23.86 0 -0.22(-0.92%)
Aug 28, 2008 23.13 24.08 22.83 24.08 84,204,872 +1.36(+6.00%)
Aug 27, 2008 22.35 22.86 22.06 22.71 51,021,740 +0.48(+2.17%)
Aug 26, 2008 22.26 22.59 21.80 22.23 56,777,348 +0.05(+0.21%)
Aug 25, 2008 22.94 23.02 22.10 22.19 54,124,920 -0.96(-4.14%)
Aug 22, 2008 22.97 23.31 22.43 23.14 0 +0.90(+4.03%)
Aug 21, 2008 21.95 22.48 21.44 22.25 65,143,416 -0.19(-0.85%)
Aug 20, 2008 21.68 22.52 21.24 22.44 82,418,416 +0.93(+4.31%)
Aug 19, 2008 22.19 22.22 21.26 21.51 93,065,160 -0.93(-4.16%)
Aug 18, 2008 23.53 23.60 22.45 22.45 77,734,664 -1.07(-4.56%)
Aug 15, 2008 23.37 24.13 23.18 23.52 0 +0.40(+1.72%)
Aug 14, 2008 22.17 23.36 21.93 23.12 84,431,408 +1.01(+4.57%)
Aug 13, 2008 23.35 23.48 21.83 22.11 128,063,984 -1.74(-7.29%)
Aug 12, 2008 25.25 25.28 23.63 23.85 77,193,800 -1.72(-6.74%)
Aug 11, 2008 24.65 26.03 24.53 25.57 82,285,296 +0.87(+3.50%)
Aug 08, 2008 23.73 25.09 23.57 24.71 79,836,256 +0.56(+2.32%)
Aug 07, 2008 25.10 25.69 23.86 24.15 101,601,744 -1.48(-5.77%)
Aug 06, 2008 25.30 26.03 24.68 25.63 72,605,544 -0.10(-0.39%)
Aug 05, 2008 25.50 26.20 25.32 25.73 96,956,232 +0.74(+2.94%)
Aug 04, 2008 24.97 25.74 24.29 24.99 77,136,872 -0.54(-2.13%)
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.