Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.69 16.84 16.67 16.79 12,741,585 +0.11(+0.63%)
May 27, 2004 16.77 16.79 16.53 16.69 17,397,502 -0.07(-0.40%)
May 26, 2004 16.59 16.75 16.59 16.75 17,828,418 +0.10(+0.61%)
May 25, 2004 16.41 16.66 16.37 16.65 16,390,630 +0.18(+1.09%)
May 24, 2004 16.53 16.54 16.45 16.47 10,441,471 +0.02(+0.10%)
May 21, 2004 16.46 16.54 16.42 16.46 11,986,183 +0.03(+0.18%)
May 20, 2004 16.34 16.48 16.31 16.43 13,208,884 +0.14(+0.83%)
May 19, 2004 16.40 16.52 16.28 16.29 16,152,525 -0.04(-0.25%)
May 18, 2004 16.21 16.34 16.20 16.33 13,162,600 +0.20(+1.23%)
May 17, 2004 16.01 16.33 16.01 16.13 15,443,903 -0.07(-0.41%)
May 14, 2004 16.23 16.32 16.11 16.20 13,366,301 +0.00(+0.02%)
May 13, 2004 16.15 16.40 16.15 16.20 17,854,654 -0.03(-0.20%)
May 12, 2004 15.97 16.23 15.84 16.23 23,217,460 +0.39(+2.44%)
May 11, 2004 15.76 15.86 15.65 15.84 15,257,280 +0.10(+0.65%)
May 10, 2004 15.78 15.80 15.56 15.74 20,074,078 -0.13(-0.80%)
May 07, 2004 16.09 16.21 15.81 15.87 18,107,856 -0.31(-1.93%)
May 06, 2004 16.34 16.42 16.06 16.18 18,396,700 -0.30(-1.80%)
May 05, 2004 16.41 16.49 16.40 16.48 12,052,268 +0.01(+0.06%)
May 04, 2004 16.35 16.54 16.31 16.47 13,976,661 +0.11(+0.67%)
May 03, 2004 16.21 16.40 16.21 16.36 10,976,588 +0.10(+0.61%)
Apr 30, 2004 16.30 16.35 16.19 16.26 13,050,973 -0.03(-0.20%)
Apr 29, 2004 16.39 16.50 16.17 16.29 17,015,098 -0.05(-0.31%)
Apr 28, 2004 16.45 16.48 16.34 16.34 11,885,694 -0.18(-1.09%)
Apr 27, 2004 16.44 16.56 16.43 16.52 13,122,751 +0.12(+0.74%)
Apr 26, 2004 16.45 16.49 16.39 16.40 11,175,587 -0.05(-0.32%)
Apr 23, 2004 16.45 16.46 16.35 16.45 11,098,116 +0.01(+0.07%)
Apr 22, 2004 16.30 16.52 16.22 16.44 15,770,369 +0.16(+1.01%)
Apr 21, 2004 16.20 16.34 16.11 16.28 14,652,117 +0.10(+0.62%)
Apr 20, 2004 16.40 16.49 16.18 16.18 15,055,806 -0.22(-1.33%)
Apr 19, 2004 16.32 16.48 16.24 16.40 13,218,785 +0.08(+0.47%)
Apr 16, 2004 16.25 16.36 16.19 16.32 17,442,796 +0.10(+0.62%)
Apr 15, 2004 16.25 16.29 16.06 16.22 17,812,576 +0.04(+0.24%)
Apr 14, 2004 16.01 16.33 15.98 16.18 29,246,070 -0.08(-0.51%)
Apr 13, 2004 16.56 16.56 16.21 16.26 20,872,052 -0.30(-1.79%)
Apr 12, 2004 16.41 16.56 16.41 16.56 12,505,460 +0.19(+1.13%)
Apr 08, 2004 16.55 16.56 16.32 16.37 10,166,735 -0.08(-0.49%)
Apr 07, 2004 16.54 16.56 16.45 16.45 13,839,788 -0.11(-0.67%)
Apr 06, 2004 16.39 16.57 16.39 16.57 17,925,688 +0.15(+0.92%)
Apr 05, 2004 16.26 16.42 16.15 16.41 18,798,658 +0.15(+0.92%)
Apr 02, 2004 16.55 16.60 16.20 16.26 28,291,422 -0.19(-1.18%)
Apr 01, 2004 16.45 16.55 16.41 16.46 16,036,442 +0.10(+0.61%)
Mar 31, 2004 16.52 16.54 16.34 16.36 21,578,694 -0.16(-0.97%)
Mar 30, 2004 16.37 16.56 16.36 16.52 14,063,042 +0.15(+0.90%)
Mar 29, 2004 16.32 16.43 16.28 16.37 14,959,277 +0.19(+1.17%)
Mar 26, 2004 16.08 16.24 16.06 16.18 17,706,890 +0.07(+0.45%)
Mar 25, 2004 15.89 16.13 15.85 16.11 16,722,541 +0.29(+1.83%)
Mar 24, 2004 15.87 15.94 15.76 15.82 18,350,168 -0.04(-0.28%)
Mar 23, 2004 16.04 16.04 15.85 15.86 19,545,148 -0.04(-0.25%)
Mar 22, 2004 16.05 16.06 15.86 15.90 18,355,614 -0.23(-1.40%)
Mar 19, 2004 16.26 16.27 16.12 16.13 24,502,038 -0.05(-0.29%)
Mar 18, 2004 16.13 16.23 16.07 16.18 14,673,898 -0.07(-0.46%)
Mar 17, 2004 16.29 16.36 16.19 16.25 13,845,728 +0.07(+0.42%)
Mar 16, 2004 16.19 16.21 16.09 16.18 17,072,274 +0.15(+0.91%)
Mar 15, 2004 16.17 16.24 15.99 16.04 13,435,851 -0.19(-1.16%)
Mar 12, 2004 16.13 16.25 16.09 16.23 13,432,881 +0.16(+0.97%)
Mar 11, 2004 16.16 16.34 16.02 16.07 19,772,610 -0.09(-0.55%)
Mar 10, 2004 16.52 16.52 16.12 16.16 14,916,706 -0.36(-2.18%)
Mar 09, 2004 16.59 16.63 16.48 16.52 12,531,448 -0.14(-0.81%)
Mar 08, 2004 16.65 16.74 16.62 16.65 10,320,439 -0.06(-0.36%)
Mar 05, 2004 16.51 16.77 16.48 16.71 14,818,196 +0.13(+0.76%)
Mar 04, 2004 16.65 16.67 16.57 16.59 10,551,366 -0.10(-0.61%)
Mar 03, 2004 16.54 16.70 16.50 16.69 14,249,418 +0.02(+0.15%)
Mar 02, 2004 16.60 16.72 16.58 16.67 18,133,350 +0.07(+0.45%)
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.