Skip to main content

Bank of America (NY: BAC )

35.87 +2.01 (+5.94%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 9.200 9.350 9.150 9.320 94,919,968 +0.20(+2.19%)
Oct 26, 2012 9.170 9.120 9.120 9.120 124,687,200 -0.12(-1.30%)
Oct 25, 2012 9.365 9.415 9.170 9.240 121,463,656 -0.07(-0.75%)
Oct 24, 2012 9.450 9.490 9.300 9.310 120,862,608 -0.05(-0.53%)
Oct 23, 2012 9.440 9.470 9.280 9.360 160,477,664 -0.08(-0.85%)
Oct 19, 2012 9.420 9.550 9.390 9.440 169,451,616 -0.03(-0.32%)
Oct 18, 2012 9.380 9.570 9.370 9.470 149,600,112 +0.03(+0.32%)
Oct 17, 2012 9.420 9.600 9.300 9.440 229,485,392 -0.02(-0.21%)
Oct 16, 2012 9.530 9.600 9.380 9.460 172,197,744 +0.02(+0.21%)
Oct 15, 2012 9.235 9.440 9.160 9.440 154,085,504 +0.32(+3.51%)
Oct 12, 2012 9.160 9.280 9.050 9.120 158,568,928 -0.22(-2.36%)
Oct 11, 2012 9.390 9.420 9.300 9.340 122,495,408 +0.13(+1.41%)
Oct 10, 2012 9.190 9.270 9.060 9.210 110,494,336 +0.00(+0.00%)
Oct 09, 2012 9.325 9.380 9.040 9.210 152,826,112 -0.07(-0.75%)
Oct 08, 2012 9.160 9.380 9.130 9.280 81,720,296 -0.04(-0.43%)
Oct 05, 2012 9.560 9.650 9.230 9.320 204,029,760 -0.09(-0.96%)
Oct 04, 2012 9.200 9.420 9.150 9.410 160,144,848 +0.30(+3.29%)
Oct 03, 2012 8.975 9.120 8.910 9.110 115,453,984 +0.18(+2.02%)
Oct 02, 2012 9.100 9.105 8.880 8.930 108,424,120 -0.03(-0.33%)
Oct 01, 2012 8.870 9.130 8.850 8.960 133,069,800 +0.13(+1.47%)
Sep 28, 2012 8.970 8.930 8.790 8.830 119,039,440 -0.14(-1.56%)
Sep 27, 2012 8.935 9.070 8.899 8.970 118,868,880 +0.16(+1.76%)
Sep 26, 2012 8.855 8.910 8.700 8.815 158,497,568 -0.11(-1.23%)
Sep 25, 2012 9.165 9.210 8.910 8.925 146,419,072 -0.17(-1.92%)
Sep 24, 2012 8.990 9.200 8.950 9.100 113,183,432 -0.01(-0.11%)
Sep 21, 2012 9.350 9.350 9.080 9.110 155,898,352 -0.08(-0.87%)
Sep 20, 2012 9.140 9.250 9.080 9.190 111,004,352 -0.10(-1.08%)
Sep 19, 2012 9.330 9.460 9.260 9.290 126,041,096 +0.06(+0.65%)
Sep 18, 2012 9.160 9.290 9.090 9.230 150,497,600 -0.07(-0.75%)
Sep 17, 2012 9.390 9.490 9.270 9.300 141,193,872 -0.25(-2.62%)
Sep 14, 2012 9.600 9.790 9.450 9.550 329,640,896 +0.15(+1.60%)
Sep 13, 2012 8.890 9.480 8.810 9.400 330,743,488 +0.43(+4.79%)
Sep 12, 2012 9.150 9.190 8.870 8.970 203,933,472 -0.06(-0.66%)
Sep 11, 2012 8.630 9.050 8.580 9.030 201,257,376 +0.45(+5.24%)
Sep 10, 2012 8.835 8.920 8.530 8.580 189,784,912 -0.22(-2.50%)
Sep 07, 2012 8.465 8.800 8.450 8.800 232,842,960 +0.45(+5.39%)
Sep 06, 2012 8.035 8.350 8.030 8.350 200,064,592 +0.40(+5.03%)
Sep 05, 2012 7.990 8.020 7.930 7.950 54,658,292 -0.05(-0.62%)
Sep 04, 2012 8.000 8.110 7.950 8.000 81,399,224 +0.01(+0.13%)
Aug 31, 2012 8.000 8.020 7.880 7.990 91,775,592 +0.08(+1.01%)
Aug 30, 2012 7.950 7.950 7.830 7.910 91,684,792 -0.09(-1.12%)
Aug 29, 2012 7.980 8.100 7.980 8.000 106,784,216 -0.07(-0.87%)
Aug 27, 2012 8.200 8.200 8.050 8.070 96,129,136 -0.09(-1.10%)
Aug 24, 2012 8.120 8.210 8.030 8.160 88,822,168 +0.01(+0.12%)
Aug 23, 2012 8.220 8.270 8.120 8.150 98,682,440 -0.07(-0.85%)
Aug 22, 2012 8.140 8.320 8.120 8.220 140,148,496 +0.03(+0.37%)
Aug 21, 2012 8.250 8.400 8.160 8.190 190,556,848 +0.04(+0.49%)
Aug 20, 2012 7.980 8.190 7.980 8.150 100,275,392 +0.15(+1.88%)
Aug 17, 2012 7.970 8.120 7.940 8.000 138,307,680 +0.07(+0.88%)
Aug 16, 2012 7.890 7.960 7.830 7.930 78,048,784 +0.06(+0.76%)
Aug 15, 2012 7.750 7.870 7.730 7.870 73,292,440 +0.09(+1.16%)
Aug 14, 2012 7.780 7.900 7.740 7.780 104,489,056 +0.06(+0.78%)
Aug 13, 2012 7.720 7.830 7.680 7.720 58,198,216 -0.02(-0.26%)
Aug 10, 2012 7.660 7.760 7.630 7.740 50,443,704 +0.02(+0.26%)
Aug 09, 2012 7.680 7.760 7.670 7.720 59,459,336 +0.05(+0.65%)
Aug 08, 2012 7.580 7.770 7.570 7.670 73,238,560 +0.00(+0.00%)
Aug 07, 2012 7.710 7.850 7.660 7.670 119,248,360 +0.03(+0.39%)
Aug 06, 2012 7.450 7.680 7.440 7.640 112,477,056 +0.21(+2.83%)
Aug 03, 2012 7.300 7.490 7.270 7.430 130,250,728 +0.25(+3.48%)
Aug 02, 2012 7.120 7.260 7.100 7.180 112,769,096 -0.04(-0.55%)
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.