Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.69 12.78 12.53 12.53 84,262,256 -0.27(-2.12%)
Jul 30, 2014 12.68 12.87 12.58 12.80 101,267,736 +0.20(+1.56%)
Jul 29, 2014 12.75 12.76 12.61 12.61 62,637,788 -0.13(-1.03%)
Jul 28, 2014 12.81 12.83 12.70 12.74 47,839,592 -0.07(-0.58%)
Jul 25, 2014 12.81 12.84 12.78 12.81 43,354,152 -0.02(-0.19%)
Jul 24, 2014 12.79 12.85 12.78 12.84 56,595,348 +0.08(+0.64%)
Jul 23, 2014 12.75 12.84 12.75 12.75 57,371,844 +0.00(+0.00%)
Jul 22, 2014 12.81 12.84 12.71 12.75 70,680,648 +0.00(+0.00%)
Jul 21, 2014 12.67 12.78 12.62 12.75 74,994,688 +0.02(+0.19%)
Jul 18, 2014 12.55 12.74 12.53 12.73 91,094,976 +0.24(+1.91%)
Jul 17, 2014 12.70 12.72 12.43 12.49 139,062,624 -0.25(-2.00%)
Jul 16, 2014 12.87 12.87 12.68 12.75 150,080,992 -0.25(-1.90%)
Jul 15, 2014 12.94 13.03 12.87 12.99 121,378,512 +0.20(+1.54%)
Jul 14, 2014 12.84 12.88 12.75 12.79 71,443,344 +0.16(+1.24%)
Jul 11, 2014 12.65 12.68 12.57 12.64 69,179,144 -0.05(-0.39%)
Jul 10, 2014 12.60 12.76 12.53 12.69 74,351,760 -0.13(-1.03%)
Jul 09, 2014 12.84 12.89 12.77 12.82 56,167,952 +0.02(+0.13%)
Jul 08, 2014 13.00 13.01 12.75 12.80 88,591,464 -0.30(-2.26%)
Jul 07, 2014 13.14 13.15 13.01 13.10 75,416,192 -0.07(-0.56%)
Jul 03, 2014 13.21 13.17 13.17 13.17 85,890,520 +0.15(+1.14%)
Jul 02, 2014 12.97 13.17 12.95 13.03 105,915,112 +0.21(+1.60%)
Jul 01, 2014 12.64 12.86 12.64 12.82 89,966,360 +0.19(+1.50%)
Jun 30, 2014 12.58 12.70 12.56 12.63 57,497,244 +0.03(+0.26%)
Jun 27, 2014 12.64 12.67 12.58 12.60 70,760,848 -0.07(-0.52%)
Jun 26, 2014 12.69 12.76 12.55 12.66 81,306,824 -0.05(-0.39%)
Jun 25, 2014 12.70 12.73 12.56 12.71 86,962,856 -0.02(-0.13%)
Jun 24, 2014 12.78 12.90 12.69 12.73 88,696,096 -0.12(-0.96%)
Jun 23, 2014 12.71 12.86 12.64 12.85 70,809,272 +0.16(+1.23%)
Jun 20, 2014 12.84 12.84 12.69 12.70 66,643,012 -0.07(-0.58%)
Jun 19, 2014 12.86 12.87 12.73 12.77 49,513,620 -0.08(-0.64%)
Jun 18, 2014 12.84 12.89 12.68 12.85 84,756,360 +0.05(+0.38%)
Jun 17, 2014 12.54 12.83 12.53 12.80 69,712,536 +0.25(+2.03%)
Jun 16, 2014 12.56 12.57 12.47 12.55 65,338,048 -0.13(-1.04%)
Jun 13, 2014 12.70 12.77 12.59 12.68 74,993,880 +0.02(+0.13%)
Jun 12, 2014 12.79 12.86 12.63 12.66 80,032,416 -0.14(-1.09%)
Jun 11, 2014 12.89 12.99 12.77 12.80 88,835,408 -0.27(-2.07%)
Jun 10, 2014 12.96 13.09 12.92 13.07 59,340,420 +0.27(+2.12%)
Jun 06, 2014 12.69 12.85 12.67 12.80 90,022,760 +0.13(+1.04%)
Jun 05, 2014 12.55 12.71 12.50 12.67 72,745,248 +0.18(+1.45%)
Jun 04, 2014 12.47 12.53 12.44 12.49 47,918,784 +0.00(+0.00%)
Jun 03, 2014 12.48 12.55 12.41 12.49 59,288,676 -0.04(-0.33%)
Jun 02, 2014 12.45 12.55 12.36 12.53 56,048,524 +0.10(+0.79%)
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%)
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.