Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.311 9.344 9.198 9.270 156,633,952 -0.07(-0.70%)
Oct 28, 2010 9.490 9.490 9.239 9.336 222,530,272 -0.01(-0.09%)
Oct 27, 2010 9.166 9.449 9.109 9.344 339,697,248 +0.31(+3.40%)
Oct 25, 2010 9.360 9.384 8.963 9.036 403,606,720 -0.23(-2.45%)
Oct 22, 2010 9.287 9.376 9.206 9.263 214,238,272 +0.06(+0.70%)
Oct 21, 2010 9.587 9.619 9.166 9.198 393,111,200 -0.32(-3.32%)
Oct 20, 2010 9.392 9.619 9.044 9.514 808,779,264 -0.04(-0.42%)
Oct 19, 2010 9.992 10.08 9.481 9.554 708,588,608 -0.44(-4.38%)
Oct 18, 2010 9.684 10.02 9.579 9.992 514,719,488 +0.29(+3.01%)
Oct 15, 2010 10.25 10.27 9.506 9.700 741,530,304 -0.50(-4.92%)
Oct 14, 2010 10.53 10.55 10.06 10.20 630,766,848 -0.56(-5.19%)
Oct 13, 2010 11.01 11.04 10.73 10.76 215,914,160 -0.19(-1.70%)
Oct 12, 2010 10.61 10.96 10.60 10.95 168,811,296 +0.30(+2.81%)
Oct 11, 2010 10.69 10.73 10.62 10.65 124,938,856 -0.02(-0.23%)
Oct 08, 2010 10.67 10.92 10.61 10.67 213,862,656 -0.11(-0.98%)
Oct 07, 2010 10.91 10.93 10.71 10.78 59,596 -0.06(-0.60%)
Oct 06, 2010 11.04 11.06 10.79 10.84 186,094,432 -0.14(-1.25%)
Oct 05, 2010 10.79 11.04 10.69 10.98 457,521 +0.33(+3.12%)
Oct 04, 2010 10.74 10.89 10.63 10.65 164,970,176 -0.12(-1.13%)
Oct 01, 2010 10.77 10.87 10.57 10.77 208,492,544 +0.15(+1.42%)
Sep 30, 2010 10.61 10.84 10.57 10.62 183,717,456 +0.00(+0.03%)
Sep 29, 2010 10.72 10.76 10.57 10.62 261,728 -0.13(-1.21%)
Sep 28, 2010 10.78 10.79 10.65 10.74 795,816 -0.04(-0.38%)
Sep 27, 2010 11.02 11.04 10.71 10.79 152,611,280 -0.23(-2.06%)
Sep 24, 2010 10.83 11.01 10.77 11.01 176,036,768 +0.35(+3.27%)
Sep 23, 2010 10.66 10.87 10.62 10.66 188,857,088 -0.20(-1.86%)
Sep 22, 2010 11.04 11.15 10.86 10.87 174,113,536 -0.19(-1.68%)
Sep 21, 2010 11.30 11.34 11.04 11.05 82,104 -0.07(-0.66%)
Sep 20, 2010 10.90 11.18 10.83 11.13 161,244,320 +0.28(+2.54%)
Sep 17, 2010 10.85 11.09 10.80 10.85 163,872,928 -0.25(-2.26%)
Sep 15, 2010 11.03 11.17 10.94 11.10 166,161,408 +0.02(+0.22%)
Sep 14, 2010 11.30 11.31 11.04 11.08 145,369 -0.22(-1.94%)
Sep 13, 2010 11.29 11.38 11.23 11.30 202,067,456 +0.32(+2.95%)
Sep 10, 2010 11.01 11.06 10.94 10.97 106,070,800 +0.04(+0.37%)
Sep 09, 2010 11.00 11.23 10.91 10.93 186,424 +0.11(+0.97%)
Sep 08, 2010 10.74 10.92 10.71 10.83 345,144 +0.13(+1.21%)
Sep 07, 2010 10.83 10.87 10.69 10.70 250,416 -0.23(-2.15%)
Sep 03, 2010 10.93 11.08 10.79 10.93 174,912,288 +0.18(+1.66%)
Sep 02, 2010 10.65 10.88 10.65 10.75 225,283 +0.06(+0.61%)
Sep 01, 2010 10.23 10.70 10.20 10.69 251,944,816 +0.64(+6.41%)
Aug 31, 2010 10.05 10.13 9.854 10.04 285,792 +0.09(+0.93%)
Aug 30, 2010 10.15 10.19 9.927 9.951 183,417,280 -0.28(-2.69%)
Aug 27, 2010 10.24 10.29 10.04 10.23 196,081,440 -0.13(-1.21%)
Aug 26, 2010 10.35 10.44 10.09 10.35 307,625 +0.11(+1.07%)
Aug 25, 2010 10.16 10.29 10.05 10.24 231,411 +0.02(+0.16%)
Aug 24, 2010 10.32 10.38 10.19 10.23 361,741 -0.19(-1.79%)
Aug 23, 2010 10.57 10.60 10.40 10.41 141,561,200 +0.00(+0.00%)
Aug 20, 2010 10.50 10.51 10.32 10.41 203,335,984 -0.12(-1.15%)
Aug 19, 2010 10.74 10.82 10.53 10.53 338,784 -0.24(-2.25%)
Aug 18, 2010 10.72 10.92 10.71 10.78 259,978 +0.05(+0.45%)
Aug 17, 2010 10.73 10.88 10.64 10.73 242,974 +0.06(+0.53%)
Aug 16, 2010 10.62 10.75 10.59 10.67 123,028,096 -0.03(-0.30%)
Aug 13, 2010 10.70 10.79 10.61 10.70 133,397,616 +0.14(+1.28%)
Aug 12, 2010 10.56 10.80 10.53 10.57 181,326,448 -0.10(-0.97%)
Aug 11, 2010 10.92 10.94 10.65 10.67 225,690,976 -0.45(-4.07%)
Aug 10, 2010 11.09 11.18 11.01 11.12 107,364 -0.13(-1.15%)
Aug 09, 2010 11.38 11.38 11.12 11.25 150,024,400 -0.04(-0.36%)
Aug 06, 2010 11.29 11.36 11.12 11.29 166,973,728 -0.05(-0.43%)
Aug 05, 2010 11.40 11.43 11.29 11.34 136,817,424 -0.14(-1.20%)
Aug 04, 2010 11.62 11.64 11.42 11.48 134,995 -0.12(-1.05%)
Aug 03, 2010 11.62 11.70 11.56 11.60 341,107 -0.08(-0.69%)
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.