Bank of America (NY: BAC )

45.76 USD -1.87 (-3.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 15.70 15.73 14.50 14.58 307,674,995 -1.15(-7.31%)
Oct 29, 2009 15.21 15.78 15.08 15.73 202,706,368 +0.72(+4.80%)
Oct 28, 2009 15.43 15.45 15.00 15.01 212,812,641 -0.44(-2.85%)
Oct 27, 2009 15.43 15.54 15.02 15.45 270,551,942 +0.05(+0.32%)
Oct 26, 2009 16.16 16.20 15.07 15.40 376,096,053 -0.82(-5.06%)
Oct 23, 2009 16.22 16.27 16.07 16.22 181,905,557 -0.30(-1.82%)
Oct 22, 2009 16.55 16.67 16.05 16.52 234,739,601 +0.01(+0.06%)
Oct 21, 2009 16.99 17.17 16.46 16.51 219,106,754 -0.50(-2.94%)
Oct 20, 2009 17.27 17.33 17.01 17.01 169,158,774 -0.15(-0.87%)
Oct 19, 2009 17.27 17.53 17.14 17.16 155,677,589 -0.10(-0.58%)
Oct 16, 2009 18.10 17.49 17.06 17.26 336,814,489 -0.84(-4.64%)
Oct 15, 2009 18.33 19.10 17.88 18.10 211,693,741 -0.49(-2.64%)
Oct 14, 2009 18.38 18.64 18.16 18.59 229,411,758 +0.78(+4.38%)
Oct 13, 2009 17.94 18.00 17.48 17.81 150,131,270 -0.22(-1.22%)
Oct 12, 2009 17.54 18.03 17.51 18.03 139,699,614 +0.53(+3.03%)
Oct 09, 2009 17.33 17.55 17.23 17.50 87,503,391 +0.17(+0.98%)
Oct 08, 2009 17.57 17.59 17.23 17.33 137,475,769 -0.02(-0.12%)
Oct 07, 2009 17.08 17.35 17.04 17.35 152,732,014 +0.35(+2.06%)
Oct 06, 2009 17.21 17.37 16.71 17.00 195,636,755 +0.04(+0.24%)
Oct 05, 2009 16.67 16.97 16.55 16.96 155,039,185 +0.62(+3.79%)
Oct 02, 2009 15.90 16.49 15.62 16.34 226,302,972 +0.13(+0.80%)
Oct 01, 2009 16.96 17.16 16.18 16.21 247,431,591 -0.71(-4.20%)
Sep 30, 2009 17.26 17.31 16.76 16.92 185,530,433 -0.24(-1.40%)
Sep 29, 2009 17.37 17.53 17.07 17.16 124,841,388 +0.38(+2.26%)
Sep 28, 2009 16.71 17.23 16.65 16.78 128,764,782 +0.18(+1.08%)
Sep 25, 2009 16.95 17.08 16.50 16.60 161,603,824 -0.38(-2.24%)
Sep 24, 2009 17.55 17.70 16.81 16.98 221,077,048 -0.52(-2.97%)
Sep 23, 2009 17.76 18.06 17.49 17.50 198,186,354 -0.11(-0.62%)
Sep 22, 2009 17.68 18.08 17.54 17.61 158,408,822 +0.36(+2.09%)
Sep 21, 2009 17.39 17.44 17.18 17.25 127,763,404 -0.38(-2.16%)
Sep 18, 2009 17.73 17.77 17.51 17.63 160,550,331 +0.38(+2.20%)
Sep 17, 2009 17.31 17.75 17.20 17.25 212,745,439 +0.23(+1.37%)
Sep 16, 2009 16.89 17.30 16.83 17.02 193,597,764 +0.23(+1.35%)
Sep 15, 2009 16.99 17.17 16.76 16.79 158,264,615 -0.20(-1.18%)
Sep 14, 2009 16.68 17.09 16.51 16.99 161,941,226 +0.02(+0.12%)
Sep 11, 2009 17.24 17.29 16.95 16.97 139,774,749 -0.25(-1.45%)
Sep 10, 2009 16.96 17.24 16.70 17.22 175,046,665 +0.18(+1.06%)
Sep 09, 2009 17.01 17.20 16.91 17.04 155,622,009 +0.02(+0.12%)
Sep 08, 2009 17.46 17.51 16.98 17.02 163,023,619 -0.07(-0.41%)
Sep 04, 2009 17.07 17.25 16.92 17.09 173,567,047 +0.25(+1.48%)
Sep 03, 2009 16.59 16.90 16.51 16.84 176,166,417 +0.57(+3.50%)
Sep 02, 2009 16.15 16.73 16.02 16.27 228,790,314 -0.18(-1.09%)
Sep 01, 2009 17.70 17.86 16.41 16.45 334,058,218 -1.14(-6.49%)
Aug 31, 2009 17.57 17.90 17.45 17.59 159,514,185 -0.39(-2.17%)
Aug 28, 2009 18.10 18.25 17.78 17.98 188,060,934 +0.06(+0.33%)
Aug 27, 2009 17.75 17.98 17.59 17.92 176,160,107 +0.13(+0.73%)
Aug 26, 2009 17.76 17.94 17.54 17.79 203,425,163 +0.04(+0.23%)
Aug 25, 2009 17.56 18.00 17.55 17.75 237,898,188 +0.40(+2.31%)
Aug 24, 2009 17.81 18.20 17.33 17.35 315,903,193 -0.11(-0.63%)
Aug 21, 2009 17.46 17.60 17.31 17.46 236,597,178 +0.32(+1.87%)
Aug 20, 2009 16.89 17.20 16.87 17.14 183,529,540 +0.39(+2.33%)
Aug 19, 2009 16.60 17.03 16.53 16.75 198,354,706 -0.15(-0.89%)
Aug 18, 2009 16.78 17.08 16.73 16.90 202,541,615 +0.33(+1.99%)
Aug 17, 2009 16.54 16.88 16.40 16.57 309,112,951 -0.82(-4.72%)
Aug 14, 2009 16.98 17.47 16.57 17.39 302,461,489 +0.39(+2.29%)
Aug 13, 2009 16.66 17.00 16.23 17.00 336,835,890 +1.07(+6.72%)
Aug 12, 2009 15.53 16.17 15.40 15.93 311,721,731 +0.08(+0.50%)
Aug 11, 2009 16.70 16.85 15.80 15.85 325,001,828 -0.83(-4.98%)
Aug 10, 2009 16.31 16.89 16.16 16.68 240,252,432 +0.26(+1.58%)
Aug 07, 2009 16.98 17.14 16.26 16.42 382,207,759 -0.28(-1.68%)
Aug 06, 2009 17.24 17.35 16.39 16.70 461,183,820 +0.04(+0.24%)
Aug 05, 2009 16.03 16.82 15.84 16.66 487,783,487 +1.11(+7.12%)
Aug 04, 2009 15.19 15.98 15.05 15.55 360,379,173 +0.24(+1.58%)
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.