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

Bank of America (NY: BAC )

37.91 -0.41 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2011 5.023 5.132 4.966 4.974 215,880,000 -0.19(-3.62%)
Sep 29, 2011 5.202 5.242 4.998 5.161 275,353,408 +0.15(+3.08%)
Sep 28, 2011 5.291 5.307 5.007 5.007 273,137,248 -0.26(-4.94%)
Sep 27, 2011 5.559 5.567 5.210 5.267 284,704,064 -0.10(-1.82%)
Sep 26, 2011 5.267 5.364 5.128 5.364 280,606,720 +0.24(+4.60%)
Sep 23, 2011 4.950 5.193 4.933 5.128 619,349,632 +0.20(+4.13%)
Sep 22, 2011 5.072 5.104 4.876 4.925 472,339,040 -0.26(-5.02%)
Sep 21, 2011 5.649 5.665 5.169 5.185 469,768,192 -0.42(-7.54%)
Sep 20, 2011 5.722 5.738 5.608 5.608 175,313,776 -0.07(-1.29%)
Sep 19, 2011 5.738 5.746 5.636 5.681 243,967,328 -0.20(-3.32%)
Sep 16, 2011 5.998 6.006 5.754 5.876 295,960,000 -0.08(-1.36%)
Sep 15, 2011 5.836 5.966 5.795 5.957 282,614,784 +0.23(+3.97%)
Sep 14, 2011 5.762 5.795 5.624 5.730 261,488,992 +0.04(+0.71%)
Sep 13, 2011 5.762 5.836 5.665 5.689 270,866,176 -0.04(-0.71%)
Sep 12, 2011 5.567 5.771 5.535 5.730 352,431,904 +0.06(+1.00%)
Sep 09, 2011 5.779 5.860 5.657 5.673 314,770,880 -0.18(-3.06%)
Sep 08, 2011 5.998 6.047 5.852 5.852 250,898,704 -0.23(-3.74%)
Sep 07, 2011 5.876 6.112 5.771 6.079 315,738,432 +0.40(+7.01%)
Sep 06, 2011 5.616 5.746 5.527 5.681 347,688,480 -0.21(-3.59%)
Sep 02, 2011 5.941 6.055 5.827 5.892 376,487,328 -0.54(-8.34%)
Sep 01, 2011 6.648 6.648 6.429 6.429 299,385,280 -0.21(-3.18%)
Aug 31, 2011 6.730 6.738 6.591 6.640 346,922,624 +0.05(+0.74%)
Aug 30, 2011 6.729 6.811 6.535 6.591 365,661,536 -0.22(-3.22%)
Aug 29, 2011 6.575 6.827 6.461 6.811 446,874,624 +0.51(+8.12%)
Aug 26, 2011 6.186 6.478 6.048 6.299 522,571,136 +0.09(+1.44%)
Aug 25, 2011 5.674 7.143 5.991 6.210 1,057,822,400 +0.54(+9.44%)
Aug 24, 2011 5.163 5.723 5.130 5.674 741,128,576 +0.56(+10.95%)
Aug 23, 2011 5.171 5.228 4.879 5.114 693,369,728 -0.10(-1.87%)
Aug 22, 2011 5.845 5.861 5.211 5.211 490,586,080 -0.45(-7.89%)
Aug 19, 2011 5.520 5.780 5.479 5.658 356,291,520 -0.03(-0.57%)
Aug 18, 2011 5.723 5.755 5.504 5.690 412,518,880 -0.37(-6.03%)
Aug 17, 2011 6.056 6.161 6.007 6.056 196,143,120 +0.05(+0.81%)
Aug 16, 2011 6.177 6.218 5.958 6.007 339,245,632 -0.29(-4.64%)
Aug 15, 2011 6.056 6.364 5.966 6.299 330,110,848 +0.46(+7.93%)
Aug 12, 2011 6.080 6.259 5.788 5.836 368,339,456 -0.05(-0.83%)
Aug 11, 2011 5.763 6.023 5.650 5.885 423,262,944 +0.39(+7.09%)
Aug 10, 2011 6.112 6.161 5.471 5.496 608,055,808 -0.67(-10.92%)
Aug 09, 2011 6.007 6.218 5.422 6.169 610,134,848 +0.88(+16.74%)
Aug 08, 2011 6.007 6.250 5.122 5.284 839,172,288 -1.35(-20.32%)
Aug 05, 2011 7.281 7.346 6.518 6.632 673,587,776 -0.54(-7.47%)
Aug 04, 2011 7.606 7.680 7.119 7.168 375,427,168 -0.58(-7.44%)
Aug 03, 2011 7.703 7.785 7.565 7.744 216,114,320 +0.04(+0.53%)
Aug 02, 2011 7.923 8.004 7.687 7.703 213,789,600 -0.26(-3.26%)
Aug 01, 2011 8.150 8.158 7.874 7.963 196,265,312 +0.08(+1.03%)
Jul 29, 2011 7.825 8.077 7.793 7.882 231,509,408 -0.06(-0.82%)
Jul 28, 2011 7.890 7.996 7.866 7.947 139,776,672 +0.09(+1.14%)
Jul 27, 2011 8.053 8.069 7.858 7.858 186,298,576 -0.26(-3.20%)
Jul 26, 2011 8.093 8.191 8.044 8.117 149,037,856 -0.01(-0.10%)
Jul 25, 2011 8.093 8.174 8.020 8.126 160,623,648 -0.10(-1.18%)
Jul 22, 2011 8.257 8.272 8.191 8.223 170,566,032 -0.08(-0.98%)
Jul 21, 2011 8.142 8.345 8.117 8.304 292,983,488 +0.31(+3.86%)
Jul 20, 2011 7.841 8.117 7.817 7.996 307,464,224 +0.23(+2.93%)
Jul 19, 2011 7.915 7.996 7.630 7.768 396,936,736 -0.12(-1.54%)
Jul 18, 2011 8.020 8.061 7.736 7.890 279,277,888 -0.23(-2.80%)
Jul 15, 2011 8.215 8.264 8.020 8.117 225,952,608 -0.06(-0.70%)
Jul 14, 2011 8.361 8.385 8.166 8.174 182,623,024 -0.11(-1.27%)
Jul 13, 2011 8.337 8.410 8.239 8.280 202,557,472 -0.01(-0.10%)
Jul 12, 2011 8.337 8.442 8.280 8.288 178,603,920 -0.11(-1.35%)
Jul 11, 2011 8.548 8.564 8.361 8.402 178,884,896 -0.28(-3.27%)
Jul 08, 2011 8.726 8.767 8.613 8.686 159,660,864 -0.18(-2.01%)
Jul 07, 2011 8.718 8.897 8.807 8.864 140,257,936 +0.15(+1.68%)
Jul 06, 2011 8.791 8.807 8.653 8.718 177,742,832 -0.21(-2.36%)
Jul 05, 2011 8.978 8.986 8.856 8.929 135,849,600 -0.07(-0.81%)
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.