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

Bank of America (NY: BAC )

35.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2011 5.762 5.819 5.543 5.551 309,586,496 -0.42(-7.07%)
Oct 28, 2011 5.754 6.039 5.730 5.974 336,113,728 +0.11(+1.80%)
Oct 27, 2011 5.778 5.876 5.608 5.868 502,720,064 +0.51(+9.56%)
Oct 26, 2011 5.348 5.413 5.234 5.356 255,683,904 +0.11(+2.01%)
Oct 25, 2011 5.405 5.421 5.250 5.250 246,841,152 -0.21(-3.87%)
Oct 24, 2011 5.356 5.478 5.275 5.462 266,607,072 +0.21(+4.02%)
Oct 21, 2011 5.356 5.405 5.185 5.250 310,790,368 -0.01(-0.15%)
Oct 20, 2011 5.226 5.266 5.023 5.258 313,363,584 +0.06(+1.09%)
Oct 19, 2011 5.429 5.575 5.177 5.201 391,587,584 -0.20(-3.61%)
Oct 18, 2011 5.096 5.518 5.006 5.396 610,609,408 +0.50(+10.12%)
Oct 17, 2011 5.023 5.104 4.901 4.901 215,651,552 -0.13(-2.58%)
Oct 14, 2011 5.128 5.169 4.974 5.031 250,472,208 -0.02(-0.48%)
Oct 13, 2011 5.234 5.234 5.014 5.055 282,476,800 -0.29(-5.47%)
Oct 12, 2011 5.291 5.478 5.153 5.348 349,740,544 +0.17(+3.30%)
Oct 11, 2011 5.023 5.258 4.982 5.177 251,195,456 +0.07(+1.43%)
Oct 10, 2011 4.990 5.112 4.974 5.104 276,855,616 +0.31(+6.44%)
Oct 07, 2011 5.136 5.145 4.779 4.795 351,409,248 -0.31(-6.05%)
Oct 06, 2011 4.949 5.128 4.901 5.104 413,095,552 +0.41(+8.84%)
Oct 05, 2011 4.641 4.738 4.478 4.689 358,141,216 +0.01(+0.17%)
Oct 04, 2011 4.454 4.681 4.169 4.681 550,493,888 +0.19(+4.16%)
Oct 03, 2011 5.014 5.019 4.486 4.494 453,340,096 -0.48(-9.64%)
Sep 30, 2011 5.023 5.132 4.966 4.974 215,886,224 -0.19(-3.62%)
Sep 29, 2011 5.201 5.242 4.998 5.161 275,361,344 +0.15(+3.08%)
Sep 28, 2011 5.291 5.307 5.006 5.006 273,145,120 -0.26(-4.94%)
Sep 27, 2011 5.559 5.567 5.210 5.266 284,712,256 -0.10(-1.82%)
Sep 26, 2011 5.266 5.364 5.128 5.364 280,614,816 +0.24(+4.60%)
Sep 23, 2011 4.949 5.193 4.933 5.128 619,367,488 +0.20(+4.13%)
Sep 22, 2011 5.071 5.104 4.876 4.925 472,352,640 -0.26(-5.02%)
Sep 21, 2011 5.648 5.665 5.169 5.185 469,781,728 -0.42(-7.54%)
Sep 20, 2011 5.722 5.738 5.608 5.608 175,318,832 -0.07(-1.29%)
Sep 19, 2011 5.738 5.746 5.636 5.681 243,974,368 -0.20(-3.32%)
Sep 16, 2011 5.998 6.006 5.754 5.876 295,968,544 -0.08(-1.36%)
Sep 15, 2011 5.835 5.965 5.795 5.957 282,622,944 +0.23(+3.97%)
Sep 14, 2011 5.762 5.795 5.624 5.730 261,496,528 +0.04(+0.71%)
Sep 13, 2011 5.762 5.835 5.665 5.689 270,873,984 -0.04(-0.71%)
Sep 12, 2011 5.567 5.770 5.535 5.730 352,442,048 +0.06(+1.00%)
Sep 09, 2011 5.778 5.860 5.657 5.673 314,779,968 -0.18(-3.06%)
Sep 08, 2011 5.998 6.047 5.852 5.852 250,905,936 -0.23(-3.74%)
Sep 07, 2011 5.876 6.112 5.770 6.079 315,747,552 +0.40(+7.01%)
Sep 06, 2011 5.616 5.746 5.527 5.681 347,698,496 -0.21(-3.59%)
Sep 02, 2011 5.941 6.055 5.827 5.892 376,498,176 -0.54(-8.34%)
Sep 01, 2011 6.648 6.648 6.429 6.429 299,393,888 -0.21(-3.18%)
Aug 31, 2011 6.729 6.737 6.591 6.640 346,932,640 +0.05(+0.74%)
Aug 30, 2011 6.729 6.810 6.534 6.591 365,672,096 -0.22(-3.22%)
Aug 29, 2011 6.575 6.827 6.461 6.810 446,887,520 +0.51(+8.12%)
Aug 26, 2011 6.185 6.478 6.047 6.299 522,586,208 +0.09(+1.44%)
Aug 25, 2011 5.674 7.143 5.991 6.210 1,057,852,928 +0.54(+9.44%)
Aug 24, 2011 5.163 5.723 5.130 5.674 741,149,952 +0.56(+10.95%)
Aug 23, 2011 5.171 5.227 4.878 5.114 693,389,760 -0.10(-1.87%)
Aug 22, 2011 5.844 5.861 5.211 5.211 490,600,224 -0.45(-7.89%)
Aug 19, 2011 5.520 5.779 5.479 5.658 356,301,792 -0.03(-0.57%)
Aug 18, 2011 5.723 5.755 5.503 5.690 412,530,784 -0.37(-6.03%)
Aug 17, 2011 6.055 6.161 6.007 6.055 196,148,784 +0.05(+0.81%)
Aug 16, 2011 6.177 6.218 5.958 6.007 339,255,424 -0.29(-4.64%)
Aug 15, 2011 6.055 6.364 5.966 6.299 330,120,384 +0.46(+7.93%)
Aug 12, 2011 6.080 6.258 5.788 5.836 368,350,112 -0.05(-0.83%)
Aug 11, 2011 5.763 6.023 5.650 5.885 423,275,168 +0.39(+7.09%)
Aug 10, 2011 6.112 6.161 5.471 5.495 608,073,344 -0.67(-10.92%)
Aug 09, 2011 6.007 6.218 5.422 6.169 610,152,448 +0.88(+16.74%)
Aug 08, 2011 6.007 6.250 5.122 5.284 839,196,480 -1.35(-20.32%)
Aug 05, 2011 7.281 7.346 6.518 6.632 673,607,168 -0.54(-7.47%)
Aug 04, 2011 7.606 7.679 7.119 7.168 375,438,016 -0.58(-7.44%)
Aug 03, 2011 7.703 7.784 7.565 7.744 216,120,560 +0.04(+0.53%)
Aug 02, 2011 7.922 8.004 7.687 7.703 213,795,760 -0.26(-3.26%)
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.