Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

35.23 +0.55 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.729 6.737 6.591 6.640 346,932,640 +0.05(+0.74%)
Aug 30, 2011 6.729 6.810 6.534 6.591 365,672,096 -0.22(-3.22%)
Aug 29, 2011 6.575 6.827 6.461 6.810 446,887,520 +0.51(+8.12%)
Aug 26, 2011 6.185 6.478 6.047 6.299 522,586,208 +0.09(+1.44%)
Aug 25, 2011 5.674 7.143 5.991 6.210 1,057,852,928 +0.54(+9.44%)
Aug 24, 2011 5.163 5.723 5.130 5.674 741,149,952 +0.56(+10.95%)
Aug 23, 2011 5.171 5.227 4.878 5.114 693,389,760 -0.10(-1.87%)
Aug 22, 2011 5.844 5.861 5.211 5.211 490,600,224 -0.45(-7.89%)
Aug 19, 2011 5.520 5.779 5.479 5.658 356,301,792 -0.03(-0.57%)
Aug 18, 2011 5.723 5.755 5.503 5.690 412,530,784 -0.37(-6.03%)
Aug 17, 2011 6.055 6.161 6.007 6.055 196,148,784 +0.05(+0.81%)
Aug 16, 2011 6.177 6.218 5.958 6.007 339,255,424 -0.29(-4.64%)
Aug 15, 2011 6.055 6.364 5.966 6.299 330,120,384 +0.46(+7.93%)
Aug 12, 2011 6.080 6.258 5.788 5.836 368,350,112 -0.05(-0.83%)
Aug 11, 2011 5.763 6.023 5.650 5.885 423,275,168 +0.39(+7.09%)
Aug 10, 2011 6.112 6.161 5.471 5.495 608,073,344 -0.67(-10.92%)
Aug 09, 2011 6.007 6.218 5.422 6.169 610,152,448 +0.88(+16.74%)
Aug 08, 2011 6.007 6.250 5.122 5.284 839,196,480 -1.35(-20.32%)
Aug 05, 2011 7.281 7.346 6.518 6.632 673,607,168 -0.54(-7.47%)
Aug 04, 2011 7.606 7.679 7.119 7.168 375,438,016 -0.58(-7.44%)
Aug 03, 2011 7.703 7.784 7.565 7.744 216,120,560 +0.04(+0.53%)
Aug 02, 2011 7.922 8.004 7.687 7.703 213,795,760 -0.26(-3.26%)
Aug 01, 2011 8.150 8.158 7.874 7.963 196,270,976 +0.08(+1.03%)
Jul 29, 2011 7.825 8.077 7.793 7.882 231,516,080 -0.06(-0.82%)
Jul 28, 2011 7.890 7.995 7.866 7.947 139,780,704 +0.09(+1.14%)
Jul 27, 2011 8.052 8.069 7.857 7.857 186,303,952 -0.26(-3.20%)
Jul 26, 2011 8.093 8.190 8.044 8.117 149,042,144 -0.01(-0.10%)
Jul 25, 2011 8.093 8.174 8.020 8.125 160,628,272 -0.10(-1.18%)
Jul 22, 2011 8.257 8.271 8.190 8.223 170,570,960 -0.08(-0.98%)
Jul 21, 2011 8.142 8.345 8.117 8.304 292,991,936 +0.31(+3.86%)
Jul 20, 2011 7.841 8.117 7.817 7.995 307,473,120 +0.23(+2.93%)
Jul 19, 2011 7.914 7.995 7.630 7.768 396,948,192 -0.12(-1.54%)
Jul 18, 2011 8.020 8.060 7.736 7.890 279,285,920 -0.23(-2.80%)
Jul 15, 2011 8.215 8.263 8.020 8.117 225,959,120 -0.06(-0.70%)
Jul 14, 2011 8.361 8.385 8.166 8.174 182,628,288 -0.11(-1.27%)
Jul 13, 2011 8.336 8.409 8.239 8.280 202,563,328 -0.01(-0.10%)
Jul 12, 2011 8.336 8.442 8.280 8.288 178,609,088 -0.11(-1.35%)
Jul 11, 2011 8.547 8.564 8.361 8.401 178,890,064 -0.28(-3.27%)
Jul 08, 2011 8.726 8.767 8.612 8.685 159,665,472 -0.18(-2.01%)
Jul 07, 2011 8.718 8.896 8.807 8.864 140,261,984 +0.15(+1.68%)
Jul 06, 2011 8.791 8.807 8.653 8.718 177,747,952 -0.21(-2.36%)
Jul 05, 2011 8.978 8.986 8.856 8.929 135,853,520 -0.07(-0.81%)
Jul 01, 2011 8.913 9.043 8.864 9.002 169,377,856 +0.11(+1.19%)
Jun 30, 2011 9.067 9.075 8.799 8.896 315,393,312 -0.15(-1.62%)
Jun 29, 2011 9.067 9.132 8.929 9.043 371,336,544 +0.26(+2.96%)
Jun 28, 2011 8.856 8.864 8.742 8.783 135,869,472 -0.02(-0.28%)
Jun 27, 2011 8.539 8.888 8.539 8.807 249,598,288 +0.27(+3.14%)
Jun 24, 2011 8.710 8.742 8.511 8.539 150,546,528 -0.15(-1.77%)
Jun 23, 2011 8.645 8.742 8.572 8.694 222,016,912 -0.06(-0.74%)
Jun 22, 2011 8.758 8.880 8.750 8.758 126,107,864 -0.03(-0.37%)
Jun 21, 2011 8.669 8.823 8.547 8.791 134,553,872 +0.19(+2.17%)
Jun 20, 2011 8.596 8.620 8.547 8.604 108,788,000 -0.06(-0.75%)
Jun 17, 2011 8.726 8.742 8.588 8.669 143,863,712 +0.06(+0.75%)
Jun 16, 2011 8.484 8.677 8.442 8.604 246,318,912 +0.08(+0.95%)
Jun 15, 2011 8.604 8.661 8.450 8.523 262,645,472 -0.24(-2.78%)
Jun 14, 2011 9.026 9.026 8.726 8.767 212,973,648 -0.14(-1.55%)
Jun 13, 2011 8.840 8.945 8.637 8.905 229,008,560 +0.14(+1.57%)
Jun 10, 2011 8.620 8.953 8.450 8.767 259,690,272 +0.12(+1.41%)
Jun 09, 2011 8.588 8.726 8.523 8.645 159,372,080 +0.09(+1.04%)
Jun 08, 2011 8.596 8.758 8.519 8.556 196,262,288 -0.09(-1.03%)
Jun 07, 2011 8.896 8.970 8.604 8.645 197,197,840 -0.15(-1.66%)
Jun 06, 2011 9.075 9.091 8.726 8.791 262,664,528 -0.37(-3.99%)
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.