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 (%)
Dec 31, 2012 9.304 9.533 9.246 9.500 203,579,008 +0.20(+2.20%)
Dec 28, 2012 9.263 9.402 9.222 9.296 161,158,800 -0.09(-0.96%)
Dec 27, 2012 9.541 9.566 9.189 9.386 256,723,088 -0.06(-0.61%)
Dec 26, 2012 9.238 9.517 9.222 9.443 178,246,944 +0.24(+2.58%)
Dec 24, 2012 9.222 9.238 9.173 9.206 61,907,192 -0.03(-0.35%)
Dec 21, 2012 9.165 9.287 9.099 9.238 299,286,784 -0.19(-2.00%)
Dec 20, 2012 9.083 9.427 9.066 9.427 224,566,608 +0.27(+2.95%)
Dec 19, 2012 9.328 9.402 9.140 9.156 235,342,624 -0.14(-1.50%)
Dec 18, 2012 9.197 9.296 9.042 9.296 311,679,328 +0.29(+3.27%)
Dec 17, 2012 8.711 9.001 8.706 9.001 207,679,696 +0.34(+3.97%)
Dec 14, 2012 8.629 8.674 8.608 8.657 112,073,800 +0.03(+0.38%)
Dec 13, 2012 8.666 8.723 8.600 8.625 129,567,496 -0.06(-0.66%)
Dec 12, 2012 8.666 8.756 8.600 8.682 203,547,008 +0.08(+0.95%)
Dec 11, 2012 8.706 8.764 8.592 8.600 194,194,768 -0.05(-0.57%)
Dec 10, 2012 8.674 8.698 8.559 8.649 180,570,576 -0.05(-0.61%)
Dec 07, 2012 8.641 8.739 8.576 8.702 234,707,328 +0.15(+1.72%)
Dec 06, 2012 8.600 8.657 8.420 8.555 215,382,352 -0.00(-0.05%)
Dec 05, 2012 8.158 8.641 8.142 8.559 565,453,824 +0.46(+5.66%)
Dec 04, 2012 8.003 8.101 7.986 8.101 176,301,488 +0.04(+0.51%)
Nov 30, 2012 7.995 8.068 7.974 8.060 133,029,976 +0.02(+0.31%)
Nov 29, 2012 8.044 8.076 7.978 8.036 153,579,952 +0.06(+0.72%)
Nov 28, 2012 7.815 7.978 7.668 7.978 186,821,136 +0.08(+1.04%)
Nov 27, 2012 8.085 8.134 7.897 7.897 182,660,096 -0.14(-1.78%)
Nov 26, 2012 8.027 8.068 7.970 8.040 121,777,752 -0.05(-0.66%)
Nov 23, 2012 8.040 8.093 8.011 8.093 72,234,416 +0.11(+1.33%)
Nov 21, 2012 7.905 7.995 7.872 7.986 162,088,784 +0.11(+1.45%)
Nov 20, 2012 7.737 7.913 7.700 7.872 184,049,760 +0.11(+1.48%)
Nov 19, 2012 7.651 7.792 7.619 7.758 178,634,240 +0.30(+4.06%)
Nov 16, 2012 7.455 7.529 7.292 7.455 218,968,016 +0.02(+0.33%)
Nov 15, 2012 7.382 7.521 7.373 7.431 176,610,704 +0.08(+1.11%)
Nov 14, 2012 7.668 7.700 7.316 7.349 241,470,784 -0.28(-3.64%)
Nov 13, 2012 7.610 7.807 7.586 7.627 146,220,368 -0.05(-0.64%)
Nov 12, 2012 7.766 7.782 7.668 7.676 83,768,208 -0.03(-0.42%)
Nov 09, 2012 7.598 7.839 7.578 7.709 172,601,712 +0.03(+0.43%)
Nov 08, 2012 7.758 7.848 7.668 7.676 273,906,624 +0.13(+1.73%)
Nov 07, 2012 7.872 7.905 7.537 7.545 349,681,120 -0.58(-7.14%)
Nov 06, 2012 8.011 8.150 7.970 8.125 161,753,680 +0.16(+1.95%)
Nov 05, 2012 8.036 8.113 7.864 7.970 147,803,984 -0.08(-1.02%)
Nov 02, 2012 8.068 8.150 7.986 8.052 270,345,312 +0.09(+1.13%)
Nov 01, 2012 7.635 7.970 7.579 7.962 253,264,000 +0.34(+4.51%)
Oct 31, 2012 7.521 7.643 7.480 7.619 116,117,312 +0.16(+2.19%)
Oct 26, 2012 7.496 7.455 7.455 7.455 152,532,096 -0.10(-1.30%)
Oct 25, 2012 7.655 7.696 7.496 7.553 148,588,688 -0.06(-0.75%)
Oct 24, 2012 7.725 7.758 7.602 7.610 147,853,408 -0.04(-0.53%)
Oct 23, 2012 7.717 7.741 7.586 7.651 196,315,216 -0.07(-0.85%)
Oct 19, 2012 7.700 7.807 7.676 7.717 207,293,216 -0.02(-0.32%)
Oct 18, 2012 7.668 7.823 7.660 7.741 183,008,512 +0.02(+0.32%)
Oct 17, 2012 7.700 7.848 7.602 7.717 280,733,632 -0.02(-0.21%)
Oct 16, 2012 7.790 7.848 7.668 7.733 210,652,608 +0.02(+0.21%)
Oct 15, 2012 7.549 7.717 7.488 7.717 188,495,584 +0.26(+3.51%)
Oct 12, 2012 7.488 7.586 7.398 7.455 193,980,224 -0.18(-2.36%)
Oct 11, 2012 7.676 7.700 7.602 7.635 149,850,848 +0.11(+1.41%)
Oct 10, 2012 7.512 7.578 7.406 7.529 135,169,712 +0.00(+0.00%)
Oct 09, 2012 7.623 7.668 7.390 7.529 186,954,944 -0.06(-0.75%)
Oct 08, 2012 7.488 7.668 7.463 7.586 99,969,912 -0.03(-0.43%)
Oct 05, 2012 7.815 7.888 7.545 7.619 249,593,280 -0.07(-0.96%)
Oct 04, 2012 7.521 7.700 7.480 7.692 195,908,080 +0.25(+3.29%)
Oct 03, 2012 7.337 7.455 7.283 7.447 141,236,944 +0.15(+2.02%)
Oct 02, 2012 7.439 7.443 7.259 7.300 132,637,184 -0.02(-0.33%)
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.