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 (%)
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%)
Mar 01, 2004 16.59 16.68 16.56 16.59 10,833,775 +0.04(+0.26%)
Feb 27, 2004 16.54 16.66 16.47 16.55 16,864,116 -0.02(-0.10%)
Feb 26, 2004 16.49 16.59 16.45 16.57 10,453,352 +0.06(+0.36%)
Feb 25, 2004 16.46 16.56 16.44 16.51 10,489,983 +0.05(+0.32%)
Feb 24, 2004 16.47 16.63 16.40 16.45 14,450,644 -0.11(-0.67%)
Feb 23, 2004 16.44 16.58 16.40 16.57 11,945,344 +0.13(+0.81%)
Feb 20, 2004 16.42 16.51 16.30 16.43 12,008,459 -0.01(-0.04%)
Feb 19, 2004 16.48 16.61 16.43 16.44 11,390,921 -0.04(-0.25%)
Feb 18, 2004 16.49 16.57 16.44 16.48 9,229,661 -0.06(-0.35%)
Feb 17, 2004 16.52 16.68 16.51 16.54 9,423,956 +0.06(+0.36%)
Feb 13, 2004 16.58 16.60 16.45 16.48 10,092,729 -0.02(-0.10%)
Feb 12, 2004 16.51 16.60 16.46 16.49 7,393,876 -0.07(-0.41%)
Feb 11, 2004 16.43 16.59 16.31 16.56 14,172,442 +0.07(+0.45%)
Feb 10, 2004 16.50 16.53 16.41 16.49 11,466,164 -0.01(-0.07%)
Feb 09, 2004 16.65 16.70 16.46 16.50 9,411,581 -0.22(-1.31%)
Feb 06, 2004 16.57 16.74 16.57 16.72 10,621,659 +0.15(+0.93%)
Feb 05, 2004 16.50 16.64 16.44 16.57 10,863,476 +0.06(+0.37%)
Feb 04, 2004 16.39 16.58 16.39 16.50 12,657,679 +0.04(+0.23%)
Feb 03, 2004 16.44 16.55 16.40 16.47 9,170,753 -0.01(-0.05%)
Feb 02, 2004 16.46 16.58 16.39 16.47 12,783,661 +0.02(+0.11%)
Jan 30, 2004 16.32 16.62 16.29 16.46 14,674,145 +0.11(+0.67%)
Jan 29, 2004 16.36 16.37 16.16 16.35 17,153,704 +0.08(+0.52%)
Jan 28, 2004 16.61 16.76 16.16 16.26 19,950,818 -0.30(-1.83%)
Jan 27, 2004 16.63 16.71 16.56 16.57 17,553,680 -0.05(-0.29%)
Jan 26, 2004 16.39 16.63 16.36 16.61 14,091,011 +0.20(+1.19%)
Jan 23, 2004 16.57 16.63 16.36 16.42 15,501,325 -0.09(-0.53%)
Jan 22, 2004 16.53 16.61 16.45 16.50 19,404,562 -0.03(-0.18%)
Jan 21, 2004 16.18 16.56 16.15 16.53 22,426,416 +0.36(+2.22%)
Jan 20, 2004 16.01 16.19 15.99 16.18 18,025,682 +0.21(+1.33%)
Jan 16, 2004 15.90 16.01 15.79 15.96 18,483,824 +0.07(+0.43%)
Jan 15, 2004 16.02 16.13 15.68 15.89 27,339,002 -0.12(-0.72%)
Jan 14, 2004 15.82 16.02 15.82 16.01 15,956,001 +0.19(+1.21%)
Jan 13, 2004 15.81 15.91 15.78 15.82 13,304,671 -0.04(-0.25%)
Jan 12, 2004 15.80 15.88 15.79 15.86 13,425,703 +0.03(+0.19%)
Jan 09, 2004 15.96 15.97 15.81 15.83 16,302,763 -0.14(-0.89%)
Jan 08, 2004 15.96 15.99 15.91 15.97 17,234,640 +0.01(+0.05%)
Jan 07, 2004 15.97 15.99 15.92 15.96 16,516,612 -0.04(-0.23%)
Jan 06, 2004 15.98 16.04 15.92 16.00 18,666,734 -0.03(-0.16%)
Jan 05, 2004 16.02 16.08 15.90 16.02 17,988,308 +0.05(+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.