BAC
Bank of America Corporation
20:00:03
56.2 $
0.0000 (%0.00)
Previous Close: 56.53
Day Low₺56.03
Day High₺57.33
BAC: Bank of America Corporation Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.573
CLOSE 42.6189
Low
LOW 38.5
High
HIGH 47.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 39.88 | 40.21 | 39.46 | 39.55 |
| 01/05/2004 | 39.66 | 39.8 | 39.36 | 39.66 |
| 01/06/2004 | 39.56 | 39.7 | 39.4 | 39.6 |
| 01/07/2004 | 39.53 | 39.59 | 39.41 | 39.5 |
| 01/08/2004 | 39.5 | 39.57 | 39.38 | 39.53 |
| 01/09/2004 | 39.5 | 39.53 | 39.1 | 39.18 |
| 01/12/2004 | 39.1 | 39.3 | 39.08 | 39.25 |
| 01/13/2004 | 39.13 | 39.38 | 39.06 | 39.15 |
| 01/14/2004 | 39.16 | 39.65 | 39.16 | 39.63 |
| 01/15/2004 | 39.66 | 39.93 | 38.8 | 39.34 |
| 01/16/2004 | 39.35 | 39.63 | 39.09 | 39.51 |
| 01/20/2004 | 39.63 | 40.07 | 39.57 | 40.04 |
| 01/21/2004 | 40.04 | 40.99 | 39.98 | 40.93 |
| 01/22/2004 | 40.93 | 41.1 | 40.73 | 40.85 |
| 01/23/2004 | 41 | 41.17 | 40.5 | 40.64 |
| 01/26/2004 | 40.57 | 41.15 | 40.5 | 41.12 |
| 01/27/2004 | 41.15 | 41.36 | 41 | 41 |
| 01/28/2004 | 41.1 | 41.48 | 40 | 40.25 |
| 01/29/2004 | 40.5 | 40.52 | 40 | 40.46 |
| 01/30/2004 | 40.4 | 41.13 | 40.31 | 40.73 |
| 02/02/2004 | 40.73 | 41.04 | 40.57 | 40.78 |
| 02/03/2004 | 40.7 | 40.96 | 40.6 | 40.75 |
| 02/04/2004 | 40.56 | 41.04 | 40.56 | 40.85 |
| 02/05/2004 | 40.85 | 41.18 | 40.7 | 41 |
| 02/06/2004 | 41 | 41.43 | 41 | 41.38 |
| 02/09/2004 | 41.2 | 41.34 | 40.75 | 40.84 |
| 02/10/2004 | 40.85 | 40.93 | 40.63 | 40.81 |
| 02/11/2004 | 40.66 | 41.07 | 40.38 | 41 |
| 02/12/2004 | 40.88 | 41.1 | 40.74 | 40.82 |
| 02/13/2004 | 41.03 | 41.1 | 40.73 | 40.79 |
| 02/17/2004 | 40.9 | 41.28 | 40.86 | 40.93 |
| 02/18/2004 | 40.82 | 41 | 40.7 | 40.79 |
| 02/19/2004 | 40.79 | 41.12 | 40.66 | 40.69 |
| 02/20/2004 | 40.64 | 40.86 | 40.36 | 40.67 |
| 02/23/2004 | 40.7 | 41.04 | 40.6 | 41 |
| 02/24/2004 | 40.78 | 41.16 | 40.6 | 40.73 |
| 02/25/2004 | 40.75 | 41 | 40.68 | 40.86 |
| 02/26/2004 | 40.81 | 41.05 | 40.71 | 41 |
| 02/27/2004 | 40.95 | 41.24 | 40.77 | 40.96 |
| 03/01/2004 | 41.07 | 41.28 | 40.98 | 41.07 |
| 03/02/2004 | 41.08 | 41.38 | 41.03 | 41.25 |
| 03/03/2004 | 40.95 | 41.32 | 40.85 | 41.31 |
| 03/04/2004 | 41.2 | 41.27 | 41 | 41.06 |
| 03/05/2004 | 40.88 | 41.5 | 40.8 | 41.37 |
| 03/08/2004 | 41.2 | 41.44 | 41.13 | 41.22 |
| 03/09/2004 | 41.05 | 41.17 | 40.78 | 40.89 |
| 03/10/2004 | 40.89 | 40.89 | 39.91 | 40 |
| 03/11/2004 | 40 | 40.44 | 39.64 | 39.78 |
| 03/12/2004 | 39.93 | 40.22 | 39.82 | 40.16 |
| 03/15/2004 | 40.02 | 40.19 | 39.57 | 39.7 |
| 03/16/2004 | 40.07 | 40.13 | 39.82 | 40.06 |
| 03/17/2004 | 40.32 | 40.5 | 40.07 | 40.23 |
| 03/18/2004 | 39.93 | 40.17 | 39.79 | 40.04 |
| 03/19/2004 | 40.25 | 40.27 | 39.91 | 39.93 |
| 03/22/2004 | 39.73 | 39.75 | 39.25 | 39.37 |
| 03/23/2004 | 39.71 | 39.71 | 39.23 | 39.27 |
| 03/24/2004 | 39.29 | 39.45 | 39 | 39.16 |
| 03/25/2004 | 39.32 | 39.93 | 39.23 | 39.87 |
| 03/26/2004 | 39.8 | 40.2 | 39.75 | 40.05 |
| 03/29/2004 | 40.4 | 40.67 | 40.31 | 40.52 |
| 03/30/2004 | 40.52 | 40.98 | 40.49 | 40.89 |
| 03/31/2004 | 40.89 | 40.94 | 40.46 | 40.49 |
| 04/01/2004 | 40.73 | 40.98 | 40.63 | 40.74 |
| 04/02/2004 | 40.98 | 41.09 | 40.1 | 40.25 |
| 04/05/2004 | 40.25 | 40.64 | 39.96 | 40.63 |
| 04/06/2004 | 40.57 | 41 | 40.56 | 41 |
| 04/07/2004 | 40.95 | 40.99 | 40.73 | 40.73 |
| 04/08/2004 | 40.97 | 41 | 40.39 | 40.53 |
| 04/12/2004 | 40.63 | 41 | 40.62 | 40.99 |
| 04/13/2004 | 41 | 41 | 40.13 | 40.25 |
| 04/14/2004 | 39.63 | 40.43 | 39.55 | 40.05 |
| 04/15/2004 | 40.22 | 40.32 | 39.76 | 40.14 |
| 04/16/2004 | 40.23 | 40.5 | 40.07 | 40.39 |
| 04/19/2004 | 40.39 | 40.78 | 40.2 | 40.58 |
| 04/20/2004 | 40.58 | 40.82 | 40.04 | 40.04 |
| 04/21/2004 | 40.1 | 40.45 | 39.88 | 40.29 |
| 04/22/2004 | 40.35 | 40.9 | 40.14 | 40.7 |
| 04/23/2004 | 40.73 | 40.75 | 40.48 | 40.73 |
| 04/26/2004 | 40.73 | 40.82 | 40.57 | 40.6 |
| 04/27/2004 | 40.7 | 41 | 40.66 | 40.89 |
| 04/28/2004 | 40.71 | 40.78 | 40.45 | 40.45 |
| 04/29/2004 | 40.57 | 40.85 | 40.03 | 40.32 |
| 04/30/2004 | 40.34 | 40.48 | 40.07 | 40.25 |
| 05/03/2004 | 40.12 | 40.59 | 40.12 | 40.49 |
| 05/04/2004 | 40.46 | 40.95 | 40.38 | 40.76 |
| 05/05/2004 | 40.61 | 40.82 | 40.6 | 40.79 |
| 05/06/2004 | 40.46 | 40.63 | 39.75 | 40.05 |
| 05/07/2004 | 39.82 | 40.13 | 39.13 | 39.28 |
| 05/10/2004 | 39.05 | 39.11 | 38.5 | 38.96 |
| 05/11/2004 | 39 | 39.25 | 38.73 | 39.21 |
| 05/12/2004 | 39.53 | 40.18 | 39.21 | 40.17 |
| 05/13/2004 | 39.98 | 40.6 | 39.98 | 40.09 |
| 05/14/2004 | 40.18 | 40.4 | 39.88 | 40.1 |
| 05/17/2004 | 39.63 | 40.41 | 39.62 | 39.94 |
| 05/18/2004 | 40.13 | 40.44 | 40.11 | 40.43 |
| 05/19/2004 | 40.59 | 40.89 | 40.3 | 40.32 |
| 05/20/2004 | 40.45 | 40.8 | 40.36 | 40.66 |
| 05/21/2004 | 40.74 | 40.94 | 40.64 | 40.74 |
| 05/24/2004 | 40.92 | 40.94 | 40.71 | 40.78 |
| 05/25/2004 | 40.61 | 41.23 | 40.53 | 41.22 |
| 05/26/2004 | 41.06 | 41.47 | 41.06 | 41.47 |
| 05/27/2004 | 41.5 | 41.57 | 40.93 | 41.31 |
| 05/28/2004 | 41.31 | 41.68 | 41.27 | 41.57 |
| 06/01/2004 | 41.4 | 41.55 | 41.23 | 41.52 |
| 06/02/2004 | 41.77 | 41.77 | 41.07 | 41.57 |
| 06/03/2004 | 41.53 | 41.66 | 41.38 | 41.52 |
| 06/04/2004 | 41.63 | 41.89 | 41.57 | 41.8 |
| 06/07/2004 | 41.87 | 42.35 | 41.87 | 42.32 |
| 06/08/2004 | 42.07 | 42.2 | 41.88 | 42.07 |
| 06/09/2004 | 41.95 | 42.11 | 41.76 | 41.78 |
| 06/10/2004 | 41.75 | 42.12 | 41.56 | 42.11 |
| 06/14/2004 | 41.85 | 42.04 | 41.28 | 41.28 |
| 06/15/2004 | 41.6 | 42.23 | 41.58 | 42.12 |
| 06/16/2004 | 42.13 | 42.25 | 41.96 | 41.96 |
| 06/17/2004 | 41.82 | 42.03 | 41.75 | 41.84 |
| 06/18/2004 | 41.91 | 42.32 | 41.88 | 42.25 |
| 06/21/2004 | 42.25 | 42.49 | 42.25 | 42.47 |
| 06/22/2004 | 42.39 | 42.44 | 42.11 | 42.26 |
| 06/23/2004 | 42.18 | 42.43 | 41.96 | 42.39 |
| 06/24/2004 | 42.48 | 42.84 | 42.43 | 42.72 |
| 06/25/2004 | 42.73 | 42.83 | 42 | 42 |
| 06/28/2004 | 42.43 | 42.61 | 42.13 | 42.36 |
| 06/29/2004 | 42.23 | 42.44 | 42.18 | 42.29 |
| 06/30/2004 | 42.29 | 42.6 | 41.94 | 42.31 |
| 07/01/2004 | 42.32 | 42.5 | 41.85 | 41.99 |
| 07/02/2004 | 42 | 42.46 | 41.94 | 42.12 |
| 07/06/2004 | 42 | 42.06 | 41.79 | 41.83 |
| 07/07/2004 | 41.95 | 42.28 | 41.86 | 42.12 |
| 07/08/2004 | 41.98 | 42.17 | 41.77 | 41.81 |
| 07/09/2004 | 42.05 | 42.11 | 41.82 | 41.96 |
| 07/12/2004 | 42 | 42.43 | 42 | 42.43 |
| 07/13/2004 | 42.35 | 42.66 | 42.27 | 42.57 |
| 07/14/2004 | 42.3 | 42.68 | 41.94 | 42.15 |
| 07/15/2004 | 42.26 | 42.38 | 41.93 | 41.93 |
| 07/16/2004 | 42.28 | 42.44 | 42.06 | 42.24 |
| 07/19/2004 | 42.4 | 42.86 | 42.34 | 42.69 |
| 07/20/2004 | 42.57 | 42.69 | 42.28 | 42.63 |
| 07/21/2004 | 42.73 | 42.8 | 41.96 | 41.96 |
| 07/22/2004 | 41.92 | 42.5 | 41.85 | 42.44 |
| 07/23/2004 | 42.39 | 42.6 | 42.22 | 42.43 |
| 07/26/2004 | 42.32 | 42.75 | 42.31 | 42.64 |
| 07/27/2004 | 42.64 | 42.7 | 42.21 | 42.5 |
| 07/28/2004 | 42.32 | 42.63 | 42.15 | 42.46 |
| 07/29/2004 | 42.6 | 42.72 | 42.32 | 42.49 |
| 07/30/2004 | 42.42 | 42.54 | 42.23 | 42.5 |
| 08/02/2004 | 42.4 | 42.92 | 42.31 | 42.84 |
| 08/03/2004 | 42.73 | 43 | 42.71 | 42.91 |
| 08/04/2004 | 42.75 | 42.78 | 42.41 | 42.55 |
| 08/05/2004 | 42.64 | 42.64 | 41.95 | 41.95 |
| 08/06/2004 | 41.93 | 42.35 | 41.7 | 41.96 |
| 08/09/2004 | 42.03 | 42.12 | 41.89 | 41.96 |
| 08/10/2004 | 42 | 42.5 | 41.96 | 42.5 |
| 08/11/2004 | 42.38 | 42.77 | 42.29 | 42.77 |
| 08/12/2004 | 42.64 | 42.8 | 42.57 | 42.66 |
| 08/13/2004 | 42.64 | 42.7 | 42.31 | 42.48 |
| 08/16/2004 | 42.48 | 43.05 | 42.44 | 43.05 |
| 08/17/2004 | 43.12 | 43.53 | 43.1 | 43.44 |
| 08/18/2004 | 43.43 | 43.87 | 43.38 | 43.73 |
| 08/19/2004 | 43.68 | 43.88 | 43.63 | 43.83 |
| 08/20/2004 | 43.75 | 44.28 | 43.66 | 44.25 |
| 08/23/2004 | 44.23 | 44.35 | 44.04 | 44.15 |
| 08/24/2004 | 44.15 | 44.35 | 44.07 | 44.35 |
| 08/25/2004 | 44.26 | 44.38 | 44.15 | 44.34 |
| 08/26/2004 | 44.29 | 44.47 | 44.1 | 44.1 |
| 08/27/2004 | 44.18 | 44.64 | 44.12 | 44.5 |
| 08/30/2004 | 44.79 | 44.87 | 44.53 | 44.57 |
| 08/31/2004 | 44.75 | 44.99 | 44.54 | 44.98 |
| 09/01/2004 | 44.45 | 44.61 | 43.45 | 43.65 |
| 09/02/2004 | 43.85 | 43.88 | 43.27 | 43.85 |
| 09/03/2004 | 44 | 44.11 | 43.52 | 43.61 |
| 09/07/2004 | 43.95 | 44.38 | 43.88 | 44.27 |
| 09/08/2004 | 44.03 | 44.49 | 44.03 | 44.11 |
| 09/09/2004 | 44.25 | 44.48 | 44.07 | 44.37 |
| 09/10/2004 | 44.26 | 44.78 | 44.22 | 44.6 |
| 09/13/2004 | 44.46 | 44.75 | 44.36 | 44.48 |
| 09/14/2004 | 44.27 | 44.58 | 44.07 | 44.35 |
| 09/15/2004 | 44.36 | 44.47 | 44.09 | 44.17 |
| 09/16/2004 | 44.29 | 44.39 | 44.15 | 44.34 |
| 09/17/2004 | 44.49 | 44.79 | 44.41 | 44.66 |
| 09/20/2004 | 44.4 | 44.5 | 44.12 | 44.37 |
| 09/21/2004 | 44.37 | 44.81 | 44.32 | 44.68 |
| 09/22/2004 | 44.16 | 44.68 | 43.6 | 43.92 |
| 09/23/2004 | 43.93 | 44.07 | 43.54 | 43.57 |
| 09/24/2004 | 43.6 | 44.23 | 43.55 | 43.98 |
| 09/27/2004 | 44.1 | 44.19 | 43.77 | 43.82 |
| 09/28/2004 | 43.75 | 43.9 | 43.39 | 43.68 |
| 09/29/2004 | 43.55 | 43.69 | 43.05 | 43.59 |
| 09/30/2004 | 43.68 | 43.73 | 43.14 | 43.33 |
| 10/01/2004 | 43.53 | 44.41 | 43.41 | 44.16 |
| 10/04/2004 | 44.39 | 44.67 | 44.25 | 44.35 |
| 10/05/2004 | 44.51 | 44.9 | 44.45 | 44.72 |
| 10/06/2004 | 44.92 | 45.37 | 44.83 | 45.25 |
| 10/07/2004 | 45.25 | 45.43 | 44.95 | 45.43 |
| 10/08/2004 | 45.37 | 45.58 | 45.02 | 45.14 |
| 10/11/2004 | 45.29 | 45.48 | 45.18 | 45.41 |
| 10/12/2004 | 45 | 45.58 | 45 | 45.53 |
| 10/13/2004 | 45.53 | 45.69 | 44.8 | 45.01 |
| 10/14/2004 | 44.8 | 45.11 | 44.03 | 44.2 |
| 10/15/2004 | 44.5 | 45.09 | 44.34 | 44.99 |
| 10/18/2004 | 44.74 | 45.05 | 44.66 | 44.98 |
| 10/19/2004 | 45 | 45.25 | 43.86 | 44.36 |
| 10/20/2004 | 44.36 | 44.36 | 43.23 | 43.72 |
| 10/21/2004 | 43.87 | 44.33 | 43.22 | 43.91 |
| 10/22/2004 | 43.8 | 44.38 | 43.73 | 43.8 |
| 10/25/2004 | 43.65 | 43.65 | 42.94 | 43.62 |
| 10/26/2004 | 43.62 | 43.95 | 43.52 | 43.87 |
| 10/27/2004 | 43.76 | 44.5 | 43.65 | 44.36 |
| 10/28/2004 | 44.1 | 44.77 | 44.1 | 44.52 |
| 10/29/2004 | 44.63 | 44.9 | 44.56 | 44.79 |
| 11/01/2004 | 44.92 | 45.18 | 44.82 | 45.11 |
| 11/02/2004 | 44.61 | 45.6 | 44.61 | 45.17 |
| 11/03/2004 | 45.74 | 45.95 | 45.5 | 45.64 |
| 11/04/2004 | 45.65 | 46.36 | 45.53 | 46.25 |
| 11/05/2004 | 46.25 | 46.45 | 45.86 | 45.95 |
| 11/08/2004 | 45.92 | 46.44 | 45.71 | 45.97 |
| 11/09/2004 | 46.2 | 46.25 | 45.82 | 45.93 |
| 11/10/2004 | 46.13 | 46.63 | 46 | 46.23 |
| 11/11/2004 | 46.5 | 47.25 | 46.47 | 47.11 |
| 11/12/2004 | 46.96 | 47.47 | 46.83 | 47.44 |
| 11/15/2004 | 47.19 | 47.47 | 47.11 | 47.33 |
| 11/16/2004 | 47.33 | 47.38 | 46.55 | 46.77 |
| 11/17/2004 | 47.02 | 47.26 | 46.36 | 46.59 |
| 11/18/2004 | 46.2 | 46.68 | 46.14 | 46.41 |
| 11/19/2004 | 46.16 | 46.26 | 45.61 | 45.85 |
| 11/22/2004 | 45.6 | 46.34 | 45.6 | 46.26 |
| 11/23/2004 | 46.03 | 46.43 | 46.01 | 46.4 |
| 11/24/2004 | 46.2 | 46.65 | 46.2 | 46.46 |
| 11/26/2004 | 46.36 | 46.68 | 46.27 | 46.47 |
| 11/29/2004 | 46.25 | 46.6 | 46 | 46.34 |
| 11/30/2004 | 46.13 | 46.44 | 46 | 46.27 |
| 12/01/2004 | 45.8 | 46.61 | 45.8 | 46.59 |
| 12/02/2004 | 46.41 | 46.76 | 46.25 | 46.42 |
| 12/03/2004 | 46.17 | 46.51 | 46.01 | 46.32 |
| 12/06/2004 | 46.07 | 46.55 | 46.05 | 46.5 |
| 12/07/2004 | 46.33 | 46.61 | 45.79 | 45.85 |
| 12/08/2004 | 46.05 | 46.23 | 45.75 | 46.11 |
| 12/09/2004 | 46.04 | 46.25 | 45.82 | 46.2 |
| 12/10/2004 | 45.95 | 46.17 | 45.75 | 45.88 |
| 12/13/2004 | 46 | 46.14 | 45.8 | 45.96 |
| 12/14/2004 | 45.81 | 45.97 | 45.66 | 45.83 |
| 12/15/2004 | 45.76 | 46.02 | 45.75 | 45.93 |
| 12/16/2004 | 45.81 | 46.13 | 45.75 | 46.09 |
| 12/17/2004 | 45.6 | 46.15 | 45.2 | 45.2 |
| 12/20/2004 | 45.51 | 45.95 | 45.28 | 45.52 |
| 12/21/2004 | 45.76 | 46.45 | 45.55 | 46.31 |
| 12/22/2004 | 46.32 | 46.89 | 46.24 | 46.8 |
| 12/23/2004 | 46.87 | 46.98 | 46.66 | 46.7 |
| 12/27/2004 | 46.62 | 46.91 | 46.62 | 46.66 |
| 12/28/2004 | 46.6 | 47.01 | 46.6 | 46.97 |
| 12/29/2004 | 46.77 | 47.04 | 46.77 | 46.86 |
| 12/30/2004 | 46.9 | 47.16 | 46.85 | 46.96 |
| 12/31/2004 | 46.81 | 47.22 | 46.77 | 46.99 |