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 (%)
May 30, 2014 12.42 12.51 12.38 12.43 55,753,520 -0.01(-0.07%)
May 29, 2014 12.42 12.49 12.40 12.44 47,865,452 +0.01(+0.07%)
May 28, 2014 12.54 12.55 12.34 12.43 87,823,800 -0.07(-0.53%)
May 27, 2014 12.32 12.57 12.30 12.50 152,346,192 +0.41(+3.40%)
May 23, 2014 12.08 12.09 12.09 12.09 62,891,200 +0.01(+0.07%)
May 22, 2014 11.97 12.09 11.95 12.08 43,224,576 +0.08(+0.69%)
May 21, 2014 11.98 12.08 11.91 12.00 78,273,144 +0.07(+0.55%)
May 20, 2014 12.03 12.06 11.89 11.93 72,403,456 -0.11(-0.95%)
May 19, 2014 11.85 12.07 11.81 12.05 61,450,848 +0.13(+1.10%)
May 16, 2014 11.92 11.94 11.80 11.92 97,993,184 -0.03(-0.28%)
May 15, 2014 12.17 12.18 11.82 11.95 126,251,080 -0.24(-1.95%)
May 14, 2014 12.31 12.34 12.16 12.19 63,540,328 -0.16(-1.26%)
May 13, 2014 12.35 12.40 12.27 12.34 70,989,792 -0.03(-0.27%)
May 12, 2014 12.15 12.40 12.15 12.38 85,278,528 +0.27(+2.24%)
May 09, 2014 12.28 12.31 12.05 12.11 105,634,640 -0.16(-1.27%)
May 08, 2014 12.20 12.35 12.15 12.26 78,669,160 +0.11(+0.88%)
May 07, 2014 12.20 12.25 12.11 12.15 99,137,512 +0.06(+0.48%)
May 06, 2014 12.34 12.34 12.09 12.10 115,453,984 -0.29(-2.32%)
May 05, 2014 12.38 12.43 12.34 12.38 61,181,540 -0.14(-1.11%)
May 02, 2014 12.47 12.56 12.40 12.52 89,575,120 +0.13(+1.06%)
May 01, 2014 12.43 12.50 12.34 12.39 82,595,872 -0.04(-0.33%)
Apr 30, 2014 12.53 12.54 12.43 12.43 100,074,848 -0.08(-0.66%)
Apr 29, 2014 12.35 12.56 12.24 12.52 189,080,384 +0.24(+1.94%)
Apr 28, 2014 12.59 12.66 12.20 12.28 416,887,744 -0.82(-6.27%)
Apr 25, 2014 13.22 13.33 13.08 13.10 103,036,280 -0.32(-2.39%)
Apr 24, 2014 13.49 13.55 13.31 13.42 87,989,384 -0.02(-0.18%)
Apr 23, 2014 13.39 13.47 13.33 13.44 61,550,932 +0.07(+0.49%)
Apr 22, 2014 13.21 13.42 13.17 13.38 92,493,184 +0.16(+1.24%)
Apr 21, 2014 13.26 13.28 13.16 13.21 62,180,840 -0.05(-0.37%)
Apr 17, 2014 13.25 13.26 13.26 13.26 127,569,576 +0.02(+0.12%)
Apr 16, 2014 13.30 13.32 12.96 13.25 209,529,296 -0.21(-1.59%)
Apr 15, 2014 13.21 13.48 13.11 13.46 163,170,176 +0.32(+2.44%)
Apr 14, 2014 13.18 13.32 12.96 13.14 120,193,024 +0.19(+1.46%)
Apr 11, 2014 13.02 13.16 12.83 12.95 162,871,776 -0.29(-2.17%)
Apr 10, 2014 13.65 13.65 13.22 13.24 117,372,376 -0.41(-3.01%)
Apr 09, 2014 13.59 13.66 13.42 13.65 100,577,808 +0.15(+1.09%)
Apr 08, 2014 13.44 13.55 13.35 13.50 91,748,616 +0.05(+0.37%)
Apr 07, 2014 13.71 13.71 13.30 13.45 156,665,056 -0.28(-2.03%)
Apr 04, 2014 14.13 14.14 13.71 13.73 134,442,192 -0.35(-2.51%)
Apr 03, 2014 14.13 14.16 13.99 14.08 68,246,888 -0.07(-0.46%)
Apr 02, 2014 14.25 14.27 14.07 14.15 79,216,480 -0.09(-0.63%)
Apr 01, 2014 14.19 14.29 14.17 14.24 69,600,448 +0.11(+0.81%)
Mar 31, 2014 14.08 14.18 14.06 14.13 75,004,456 +0.18(+1.30%)
Mar 28, 2014 14.03 14.08 13.84 13.94 97,303,232 -0.02(-0.18%)
Mar 27, 2014 14.19 14.36 13.82 13.97 212,591,792 -0.14(-0.99%)
Mar 26, 2014 14.27 14.29 14.11 14.11 116,549,112 -0.02(-0.17%)
Mar 25, 2014 14.36 14.44 14.13 14.13 119,265,488 -0.13(-0.92%)
Mar 24, 2014 14.47 14.49 14.21 14.27 143,807,072 -0.16(-1.08%)
Mar 21, 2014 14.81 14.81 14.42 14.42 189,988,176 -0.30(-2.01%)
Mar 20, 2014 14.32 14.78 14.31 14.72 201,258,464 +0.39(+2.75%)
Mar 19, 2014 14.09 14.36 14.06 14.32 126,978,296 +0.21(+1.45%)
Mar 18, 2014 14.08 14.14 14.02 14.12 81,647,584 +0.07(+0.47%)
Mar 17, 2014 13.94 14.10 13.94 14.05 97,036,536 +0.25(+1.85%)
Mar 14, 2014 14.03 14.14 13.76 13.80 159,876,384 -0.30(-2.10%)
Mar 13, 2014 14.24 14.35 14.02 14.09 122,344,120 -0.10(-0.69%)
Mar 12, 2014 14.11 14.23 14.02 14.19 101,332,624 +0.01(+0.06%)
Mar 11, 2014 14.38 14.39 14.17 14.18 108,863,944 -0.16(-1.14%)
Mar 10, 2014 14.18 14.35 14.17 14.35 99,239,736 +0.11(+0.81%)
Mar 07, 2014 14.40 14.45 14.16 14.23 133,665,088 -0.02(-0.12%)
Mar 06, 2014 14.31 14.48 14.22 14.25 167,852,736 +0.08(+0.58%)
Mar 05, 2014 13.79 14.22 13.78 14.17 251,588,304 +0.44(+3.17%)
Mar 04, 2014 13.53 13.74 13.48 13.73 122,757,584 +0.35(+2.64%)
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.