Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.51 12.75 12.47 12.72 161,763,184 +0.30(+2.46%)
Nov 27, 2009 12.30 12.65 12.20 12.42 120,490,640 -0.39(-3.01%)
Nov 25, 2009 13.01 13.06 12.76 12.80 121,409,416 -0.09(-0.68%)
Nov 24, 2009 13.01 13.09 12.83 12.89 146,871,520 -0.18(-1.41%)
Nov 23, 2009 13.07 13.22 12.98 13.08 172,075,152 +0.16(+1.24%)
Nov 20, 2009 12.87 12.99 12.82 12.91 159,881,200 +0.01(+0.06%)
Nov 19, 2009 13.04 13.22 12.87 12.91 197,746,080 -0.22(-1.65%)
Nov 18, 2009 12.75 13.15 12.74 13.12 223,643,856 +0.47(+3.68%)
Nov 17, 2009 12.69 12.70 12.51 12.66 137,786,432 -0.08(-0.63%)
Nov 16, 2009 12.97 13.05 12.65 12.74 191,830,288 -0.09(-0.69%)
Nov 13, 2009 12.95 12.99 12.72 12.83 155,888,928 -0.06(-0.50%)
Nov 12, 2009 13.13 13.30 12.83 12.89 191,819,552 -0.30(-2.25%)
Nov 11, 2009 13.03 13.34 13.00 13.19 229,825,904 +0.32(+2.50%)
Nov 10, 2009 12.72 13.00 12.63 12.87 243,595,984 +0.21(+1.65%)
Nov 09, 2009 12.27 12.70 12.15 12.66 212,279,456 +0.58(+4.78%)
Nov 06, 2009 11.99 12.23 11.91 12.08 189,741,968 +0.23(+1.97%)
Nov 05, 2009 11.97 12.17 11.82 11.85 195,040,848 +0.05(+0.41%)
Nov 04, 2009 12.18 12.24 11.80 11.80 248,718,560 -0.08(-0.68%)
Nov 03, 2009 11.44 11.98 11.41 11.88 234,181,456 +0.14(+1.16%)
Nov 02, 2009 11.92 12.22 11.33 11.74 383,522,560 +0.04(+0.34%)
Oct 30, 2009 12.60 12.63 11.64 11.70 383,320,704 -0.92(-7.31%)
Oct 29, 2009 12.21 12.67 12.10 12.63 252,544,240 +0.58(+4.80%)
Oct 28, 2009 12.38 12.40 12.04 12.05 265,135,264 -0.35(-2.85%)
Oct 27, 2009 12.38 12.47 12.06 12.40 337,070,464 +0.04(+0.32%)
Oct 26, 2009 12.97 13.00 12.10 12.36 468,563,936 -0.66(-5.06%)
Oct 23, 2009 13.02 13.06 12.90 13.02 226,629,280 -0.24(-1.82%)
Oct 22, 2009 13.28 13.38 12.88 13.26 292,453,216 +0.01(+0.06%)
Oct 21, 2009 13.64 13.78 13.21 13.25 272,976,864 -0.40(-2.94%)
Oct 20, 2009 13.86 13.91 13.65 13.65 210,748,544 -0.12(-0.87%)
Oct 19, 2009 13.86 14.07 13.76 13.77 193,952,848 -0.08(-0.58%)
Oct 16, 2009 14.53 14.04 13.69 13.85 419,624,512 -0.67(-4.64%)
Oct 15, 2009 14.71 15.33 14.35 14.53 263,741,264 -0.39(-2.64%)
Oct 14, 2009 14.75 14.96 14.58 14.92 285,815,488 +0.63(+4.38%)
Oct 13, 2009 14.40 14.45 14.03 14.30 187,042,896 -0.18(-1.22%)
Oct 12, 2009 14.08 14.47 14.05 14.47 174,046,496 +0.43(+3.03%)
Oct 09, 2009 13.91 14.09 13.83 14.05 109,017,184 +0.14(+0.98%)
Oct 08, 2009 14.10 14.12 13.83 13.91 171,275,888 -0.02(-0.12%)
Oct 07, 2009 13.71 13.93 13.68 13.93 190,283,072 +0.28(+2.06%)
Oct 06, 2009 13.81 13.94 13.41 13.65 243,736,464 +0.03(+0.24%)
Oct 05, 2009 13.38 13.62 13.28 13.61 193,157,488 +0.50(+3.79%)
Oct 02, 2009 12.76 13.24 12.54 13.12 281,942,368 +0.10(+0.80%)
Oct 01, 2009 13.61 13.77 12.99 13.01 308,265,696 -0.57(-4.20%)
Sep 30, 2009 13.85 13.89 13.45 13.58 231,145,376 -0.19(-1.40%)
Sep 29, 2009 13.94 14.07 13.70 13.77 155,535,184 +0.30(+2.26%)
Sep 28, 2009 13.41 13.83 13.36 13.47 160,423,200 +0.14(+1.08%)
Sep 25, 2009 13.61 13.71 13.24 13.32 201,336,128 -0.30(-2.24%)
Sep 24, 2009 14.09 14.21 13.49 13.63 275,431,584 -0.42(-2.97%)
Sep 23, 2009 14.26 14.50 14.04 14.05 246,912,912 -0.09(-0.62%)
Sep 22, 2009 14.19 14.51 14.08 14.13 197,355,584 +0.29(+2.09%)
Sep 21, 2009 13.96 14.00 13.79 13.85 159,175,616 -0.30(-2.16%)
Sep 18, 2009 14.23 14.26 14.05 14.15 200,023,616 +0.30(+2.20%)
Sep 17, 2009 13.89 14.25 13.81 13.85 265,051,536 +0.19(+1.37%)
Sep 16, 2009 13.56 13.89 13.51 13.66 241,196,160 +0.18(+1.35%)
Sep 15, 2009 13.64 13.78 13.45 13.48 197,175,920 -0.16(-1.18%)
Sep 14, 2009 13.39 13.72 13.25 13.64 201,756,480 +0.02(+0.12%)
Sep 11, 2009 13.84 13.88 13.61 13.62 174,140,096 -0.20(-1.45%)
Sep 10, 2009 13.61 13.84 13.40 13.82 218,084,064 +0.14(+1.06%)
Sep 09, 2009 13.66 13.81 13.57 13.68 193,883,616 +0.02(+0.12%)
Sep 08, 2009 14.01 14.05 13.63 13.66 203,104,992 -0.06(-0.41%)
Sep 04, 2009 13.70 13.85 13.58 13.72 216,240,640 +0.20(+1.48%)
Sep 03, 2009 13.32 13.56 13.25 13.52 219,479,104 +0.46(+3.50%)
Sep 02, 2009 12.96 13.43 12.86 13.06 285,041,248 -0.14(-1.03%)
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.