Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

39.80 +0.34 (+0.85%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.778 8.028 7.746 7.834 232,917,456 -0.06(-0.82%)
Jul 28, 2011 7.842 7.947 7.818 7.899 140,626,800 +0.09(+1.14%)
Jul 27, 2011 8.004 8.020 7.810 7.810 187,431,664 -0.26(-3.20%)
Jul 26, 2011 8.044 8.141 7.996 8.068 149,944,304 -0.01(-0.10%)
Jul 25, 2011 8.044 8.125 7.972 8.076 161,600,576 -0.10(-1.18%)
Jul 22, 2011 8.208 8.222 8.141 8.173 171,603,424 -0.08(-0.98%)
Jul 21, 2011 8.093 8.294 8.068 8.254 294,765,440 +0.31(+3.86%)
Jul 20, 2011 7.794 8.068 7.770 7.947 309,334,272 +0.23(+2.93%)
Jul 19, 2011 7.867 7.947 7.584 7.721 399,350,944 -0.12(-1.54%)
Jul 18, 2011 7.972 8.012 7.689 7.842 280,976,448 -0.23(-2.80%)
Jul 15, 2011 8.165 8.214 7.972 8.068 227,326,864 -0.06(-0.70%)
Jul 14, 2011 8.310 8.335 8.117 8.125 183,733,744 -0.10(-1.27%)
Jul 13, 2011 8.286 8.359 8.189 8.230 203,789,440 -0.01(-0.10%)
Jul 12, 2011 8.286 8.391 8.230 8.238 179,690,208 -0.11(-1.35%)
Jul 11, 2011 8.496 8.512 8.310 8.351 179,972,896 -0.28(-3.27%)
Jul 08, 2011 8.674 8.714 8.561 8.633 160,631,920 -0.18(-2.01%)
Jul 07, 2011 8.665 8.843 8.754 8.811 141,110,992 +0.15(+1.68%)
Jul 06, 2011 8.738 8.754 8.601 8.665 178,823,872 -0.21(-2.36%)
Jul 05, 2011 8.924 8.932 8.803 8.875 136,675,840 -0.07(-0.81%)
Jul 01, 2011 8.859 8.988 8.811 8.948 170,403,104 +0.10(+1.19%)
Jun 30, 2011 9.012 9.020 8.746 8.843 317,302,400 -0.15(-1.62%)
Jun 29, 2011 9.012 9.077 8.875 8.988 373,584,256 +0.26(+2.96%)
Jun 28, 2011 8.803 8.811 8.690 8.730 136,691,888 -0.02(-0.28%)
Jun 27, 2011 8.488 8.835 8.488 8.754 251,109,104 +0.27(+3.14%)
Jun 24, 2011 8.657 8.690 8.460 8.488 151,457,792 -0.15(-1.77%)
Jun 23, 2011 8.593 8.690 8.520 8.641 223,360,784 -0.06(-0.74%)
Jun 22, 2011 8.706 8.827 8.698 8.706 126,871,200 -0.03(-0.37%)
Jun 21, 2011 8.617 8.770 8.496 8.738 135,368,336 +0.19(+2.17%)
Jun 20, 2011 8.544 8.569 8.496 8.552 109,446,496 -0.06(-0.75%)
Jun 17, 2011 8.674 8.690 8.536 8.617 144,734,528 +0.06(+0.75%)
Jun 16, 2011 8.433 8.625 8.391 8.552 247,809,888 +0.08(+0.95%)
Jun 15, 2011 8.552 8.609 8.399 8.472 264,235,280 -0.24(-2.78%)
Jun 14, 2011 8.972 8.972 8.674 8.714 214,262,784 -0.14(-1.55%)
Jun 13, 2011 8.786 8.891 8.585 8.851 230,394,768 +0.14(+1.57%)
Jun 10, 2011 8.569 8.899 8.399 8.714 261,262,192 +0.12(+1.41%)
Jun 09, 2011 8.536 8.674 8.472 8.593 160,336,768 +0.09(+1.04%)
Jun 08, 2011 8.544 8.706 8.468 8.504 197,450,272 -0.09(-1.03%)
Jun 07, 2011 8.843 8.916 8.552 8.593 198,391,488 -0.15(-1.66%)
Jun 06, 2011 9.020 9.037 8.674 8.738 264,254,448 -0.36(-3.99%)
Jun 03, 2011 9.037 9.238 9.004 9.101 143,506,688 -0.14(-1.48%)
May 24, 2011 9.230 9.279 9.101 9.238 160,478,560 +0.03(+0.35%)
May 23, 2011 9.246 9.287 9.174 9.206 151,220,528 -0.13(-1.38%)
May 20, 2011 9.383 9.496 9.295 9.335 143,918,752 -0.09(-0.94%)
May 19, 2011 9.577 9.585 9.416 9.424 150,120,544 -0.08(-0.85%)
May 18, 2011 9.593 9.593 9.456 9.504 190,045,760 -0.09(-0.92%)
May 17, 2011 9.520 9.625 9.512 9.593 180,519,680 +0.03(+0.34%)
May 16, 2011 9.585 9.762 9.528 9.561 153,376,208 -0.06(-0.59%)
May 13, 2011 9.831 9.843 9.601 9.617 197,784,064 -0.22(-2.21%)
May 12, 2011 9.835 9.891 9.746 9.835 139,068,064 -0.04(-0.41%)
May 11, 2011 9.895 10.02 9.859 9.875 186,923,712 -0.02(-0.24%)
May 10, 2011 9.843 9.972 9.819 9.899 113,656,720 +0.08(+0.82%)
May 09, 2011 9.899 9.928 9.762 9.819 137,439,616 -0.10(-1.06%)
May 06, 2011 10.00 10.04 9.899 9.924 138,160,688 +0.01(+0.08%)
May 05, 2011 10.00 10.05 9.835 9.915 162,716,672 -0.15(-1.52%)
May 04, 2011 10.19 10.22 10.01 10.07 123,211,176 -0.09(-0.87%)
May 03, 2011 9.956 10.25 9.940 10.16 180,427,088 +0.21(+2.11%)
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.