Bank of America (NY: BAC )

47.91 USD -0.85 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.20 11.30 10.91 10.95 266,442,246 -0.36(-3.18%)
Nov 29, 2010 11.14 11.36 11.08 11.31 144,537,321 +0.19(+1.71%)
Nov 26, 2010 11.17 11.21 11.10 11.12 54,440,942 -0.16(-1.42%)
Nov 24, 2010 11.18 11.28 11.28 11.28 109,696,775 -0.01(-0.09%)
Nov 23, 2010 11.18 11.39 11.06 11.29 198,828,592 -0.01(-0.09%)
Nov 22, 2010 11.56 11.59 11.21 11.30 222,548,988 -0.36(-3.09%)
Nov 19, 2010 11.64 11.66 11.53 11.66 104,569,267 -0.04(-0.34%)
Nov 18, 2010 11.78 11.82 11.63 11.70 138,518,690 +0.08(+0.69%)
Nov 17, 2010 11.90 11.99 11.60 11.62 168,039,451 -0.32(-2.68%)
Nov 16, 2010 11.99 12.05 11.72 11.94 219,010,345 -0.16(-1.32%)
Nov 15, 2010 12.22 12.29 12.07 12.10 112,316,171 -0.02(-0.17%)
Nov 12, 2010 12.29 12.33 12.03 12.12 170,642,525 -0.25(-2.02%)
Nov 11, 2010 12.50 12.56 12.31 12.37 130,564,178 -0.20(-1.59%)
Nov 10, 2010 12.35 12.57 12.20 12.57 191,337,828 +0.30(+2.44%)
Nov 09, 2010 12.73 12.74 12.23 12.27 224,682,774 -0.28(-2.23%)
Nov 08, 2010 12.62 12.73 12.43 12.55 247,472,467 +0.19(+1.54%)
Nov 05, 2010 12.17 12.71 12.16 12.36 405,644,531 +0.23(+1.90%)
Nov 04, 2010 11.79 12.24 11.70 12.13 310,600,651 +0.61(+5.30%)
Nov 03, 2010 11.46 11.55 11.31 11.52 176,200,922 +0.12(+1.05%)
Nov 02, 2010 11.56 11.59 11.30 11.40 175,930,687 -0.10(-0.87%)
Nov 01, 2010 11.50 11.58 11.36 11.50 151,909,830 +0.05(+0.45%)
Oct 29, 2010 11.50 11.54 11.36 11.45 126,825,092 -0.08(-0.70%)
Oct 28, 2010 11.72 11.72 11.41 11.53 180,180,757 -0.01(-0.09%)
Oct 27, 2010 11.32 11.67 11.25 11.54 275,049,787 +0.38(+3.41%)
Oct 25, 2010 11.56 11.59 11.07 11.16 326,796,693 -0.28(-2.45%)
Oct 22, 2010 11.47 11.58 11.37 11.44 173,466,779 +0.08(+0.70%)
Oct 21, 2010 11.84 11.88 11.32 11.36 318,298,604 -0.39(-3.32%)
Oct 20, 2010 11.60 11.88 11.17 11.75 654,861,220 -0.05(-0.42%)
Oct 19, 2010 12.34 12.45 11.71 11.80 573,737,808 -0.54(-4.38%)
Oct 18, 2010 11.96 12.37 11.83 12.34 416,763,714 +0.36(+3.01%)
Oct 15, 2010 12.66 12.68 11.74 11.98 600,410,347 -0.62(-4.92%)
Oct 14, 2010 13.00 13.03 12.42 12.60 510,726,224 -0.69(-5.19%)
Oct 13, 2010 13.60 13.64 13.25 13.29 174,823,746 -0.23(-1.70%)
Oct 12, 2010 13.10 13.53 13.09 13.52 136,684,979 +0.37(+2.81%)
Oct 11, 2010 13.20 13.25 13.11 13.15 101,161,862 -0.03(-0.23%)
Oct 08, 2010 13.18 13.49 13.10 13.18 173,162,663 -0.13(-0.98%)
Oct 07, 2010 13.47 13.50 13.23 13.31 48,255 -0.08(-0.60%)
Oct 06, 2010 13.63 13.66 13.32 13.39 150,678,980 -0.17(-1.25%)
Oct 05, 2010 13.32 13.64 13.21 13.56 370,451 +0.41(+3.12%)
Oct 04, 2010 13.27 13.45 13.13 13.15 133,574,856 -0.15(-1.13%)
Oct 01, 2010 13.30 13.42 13.06 13.30 168,814,526 +0.19(+1.42%)
Sep 30, 2010 13.11 13.39 13.05 13.11 148,754,367 +0.00(+0.03%)
Sep 29, 2010 13.24 13.29 13.05 13.11 211,919 -0.16(-1.21%)
Sep 28, 2010 13.31 13.32 13.15 13.27 644,365 -0.05(-0.38%)
Sep 27, 2010 13.61 13.63 13.23 13.32 123,567,977 -0.28(-2.06%)
Sep 24, 2010 13.37 13.60 13.30 13.60 142,535,369 +0.43(+3.26%)
Sep 23, 2010 13.17 13.43 13.12 13.17 152,915,866 -0.25(-1.86%)
Sep 22, 2010 13.63 13.77 13.41 13.42 140,978,155 -0.23(-1.68%)
Sep 21, 2010 13.95 14.00 13.64 13.65 66,479 -0.09(-0.66%)
Sep 20, 2010 13.46 13.81 13.37 13.74 130,558,062 +0.34(+2.54%)
Sep 17, 2010 13.40 13.70 13.34 13.40 132,686,422 -0.31(-2.26%)
Sep 15, 2010 13.62 13.79 13.51 13.71 134,539,387 +0.03(+0.22%)
Sep 14, 2010 13.96 13.97 13.64 13.68 117,704 -0.27(-1.94%)
Sep 13, 2010 13.94 14.06 13.87 13.95 163,612,194 +0.40(+2.95%)
Sep 10, 2010 13.60 13.66 13.51 13.55 85,884,565 +0.05(+0.37%)
Sep 09, 2010 13.58 13.87 13.48 13.50 150,946 +0.13(+0.97%)
Sep 08, 2010 13.26 13.49 13.23 13.37 279,460 +0.16(+1.21%)
Sep 07, 2010 13.38 13.42 13.20 13.21 202,760 -0.29(-2.15%)
Sep 03, 2010 13.50 13.69 13.33 13.50 141,624,900 +0.22(+1.66%)
Sep 02, 2010 13.15 13.44 13.15 13.28 182,410 +0.08(+0.61%)
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.