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

Bank of America (NY: BAC )

39.78 +0.32 (+0.81%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2011 4.992 5.101 4.936 4.944 217,199,264 -0.19(-3.62%)
Sep 29, 2011 5.170 5.210 4.968 5.130 277,036,128 +0.15(+3.08%)
Sep 28, 2011 5.259 5.275 4.976 4.976 274,806,432 -0.26(-4.94%)
Sep 27, 2011 5.525 5.533 5.178 5.235 286,443,936 -0.10(-1.82%)
Sep 26, 2011 5.235 5.332 5.097 5.332 282,321,536 +0.23(+4.60%)
Sep 23, 2011 4.920 5.162 4.903 5.097 623,134,592 +0.20(+4.13%)
Sep 22, 2011 5.041 5.073 4.847 4.895 475,225,568 -0.26(-5.02%)
Sep 21, 2011 5.614 5.630 5.138 5.154 472,639,008 -0.42(-7.54%)
Sep 20, 2011 5.687 5.703 5.574 5.574 176,385,152 -0.07(-1.29%)
Sep 19, 2011 5.703 5.711 5.602 5.647 245,458,256 -0.19(-3.32%)
Sep 16, 2011 5.962 5.970 5.719 5.840 297,768,640 -0.08(-1.36%)
Sep 15, 2011 5.800 5.929 5.760 5.921 284,341,888 +0.23(+3.97%)
Sep 14, 2011 5.727 5.760 5.590 5.695 263,086,992 +0.04(+0.71%)
Sep 13, 2011 5.727 5.800 5.630 5.655 272,521,472 -0.04(-0.71%)
Sep 12, 2011 5.533 5.735 5.501 5.695 354,585,664 +0.06(+1.00%)
Sep 09, 2011 5.744 5.824 5.622 5.639 316,694,496 -0.18(-3.06%)
Sep 08, 2011 5.962 6.010 5.816 5.816 252,431,984 -0.23(-3.74%)
Sep 07, 2011 5.840 6.075 5.735 6.042 317,667,968 +0.40(+7.01%)
Sep 06, 2011 5.582 5.711 5.493 5.647 349,813,248 -0.21(-3.59%)
Sep 02, 2011 5.905 6.018 5.792 5.857 378,788,064 -0.53(-8.34%)
Sep 01, 2011 6.608 6.608 6.390 6.390 301,214,848 -0.21(-3.18%)
Aug 31, 2011 6.689 6.697 6.551 6.600 349,042,720 +0.05(+0.74%)
Aug 30, 2011 6.688 6.769 6.495 6.551 367,896,160 -0.22(-3.22%)
Aug 29, 2011 6.535 6.785 6.422 6.769 449,605,536 +0.51(+8.12%)
Aug 26, 2011 6.148 6.438 6.011 6.261 525,764,640 +0.09(+1.44%)
Aug 25, 2011 5.640 7.100 5.954 6.172 1,064,286,912 +0.53(+9.44%)
Aug 24, 2011 5.131 5.688 5.099 5.640 745,657,728 +0.56(+10.95%)
Aug 23, 2011 5.139 5.196 4.849 5.083 697,607,040 -0.10(-1.87%)
Aug 22, 2011 5.809 5.825 5.180 5.180 493,584,128 -0.44(-7.89%)
Aug 19, 2011 5.486 5.745 5.446 5.623 358,468,864 -0.03(-0.57%)
Aug 18, 2011 5.688 5.720 5.470 5.656 415,039,840 -0.36(-6.03%)
Aug 17, 2011 6.019 6.124 5.970 6.019 197,341,792 +0.05(+0.81%)
Aug 16, 2011 6.140 6.180 5.922 5.970 341,318,816 -0.29(-4.64%)
Aug 15, 2011 6.019 6.325 5.930 6.261 332,128,224 +0.46(+7.93%)
Aug 12, 2011 6.043 6.221 5.753 5.801 370,590,432 -0.05(-0.83%)
Aug 11, 2011 5.728 5.987 5.615 5.849 425,849,568 +0.39(+7.09%)
Aug 10, 2011 6.075 6.124 5.438 5.462 611,771,712 -0.67(-10.92%)
Aug 09, 2011 5.970 6.180 5.390 6.132 613,863,488 +0.88(+16.74%)
Aug 08, 2011 5.970 6.212 5.091 5.252 844,300,544 -1.34(-20.32%)
Aug 05, 2011 7.237 7.302 6.479 6.592 677,704,128 -0.53(-7.47%)
Aug 04, 2011 7.560 7.633 7.076 7.124 377,721,472 -0.57(-7.44%)
Aug 03, 2011 7.657 7.737 7.520 7.697 217,435,024 +0.04(+0.53%)
Aug 02, 2011 7.875 7.955 7.641 7.657 215,096,096 -0.26(-3.26%)
Aug 01, 2011 8.100 8.108 7.826 7.915 197,464,720 +0.08(+1.03%)
Jul 29, 2011 7.778 8.028 7.745 7.834 232,924,192 -0.06(-0.82%)
Jul 28, 2011 7.842 7.947 7.818 7.899 140,630,864 +0.09(+1.14%)
Jul 27, 2011 8.004 8.020 7.810 7.810 187,437,072 -0.26(-3.20%)
Jul 26, 2011 8.044 8.141 7.996 8.068 149,948,640 -0.01(-0.10%)
Jul 25, 2011 8.044 8.125 7.971 8.076 161,605,232 -0.10(-1.18%)
Jul 22, 2011 8.207 8.221 8.141 8.173 171,608,384 -0.08(-0.98%)
Jul 21, 2011 8.092 8.294 8.068 8.254 294,773,952 +0.31(+3.86%)
Jul 20, 2011 7.794 8.068 7.770 7.947 309,343,200 +0.23(+2.93%)
Jul 19, 2011 7.866 7.947 7.584 7.721 399,362,464 -0.12(-1.54%)
Jul 18, 2011 7.971 8.012 7.689 7.842 280,984,576 -0.23(-2.80%)
Jul 15, 2011 8.165 8.213 7.971 8.068 227,333,424 -0.06(-0.70%)
Jul 14, 2011 8.310 8.334 8.117 8.125 183,739,056 -0.10(-1.27%)
Jul 13, 2011 8.286 8.359 8.189 8.230 203,795,328 -0.01(-0.10%)
Jul 12, 2011 8.286 8.391 8.230 8.238 179,695,408 -0.11(-1.35%)
Jul 11, 2011 8.496 8.512 8.310 8.351 179,978,096 -0.28(-3.27%)
Jul 08, 2011 8.673 8.714 8.560 8.633 160,636,560 -0.18(-2.01%)
Jul 07, 2011 8.665 8.843 8.754 8.810 141,115,072 +0.15(+1.68%)
Jul 06, 2011 8.738 8.754 8.601 8.665 178,829,040 -0.21(-2.36%)
Jul 05, 2011 8.923 8.931 8.802 8.875 136,679,792 -0.07(-0.81%)
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.