Bank of America (NY: BAC )

45.47 USD -0.43 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.50 11.54 11.36 11.45 126,825,092 -0.08(-0.70%)
Oct 28, 2010 11.72 11.72 11.41 11.53 180,180,757 -0.01(-0.09%)
Oct 27, 2010 11.32 11.67 11.25 11.54 275,049,787 +0.38(+3.41%)
Oct 25, 2010 11.56 11.59 11.07 11.16 326,796,693 -0.28(-2.45%)
Oct 22, 2010 11.47 11.58 11.37 11.44 173,466,779 +0.08(+0.70%)
Oct 21, 2010 11.84 11.88 11.32 11.36 318,298,604 -0.39(-3.32%)
Oct 20, 2010 11.60 11.88 11.17 11.75 654,861,220 -0.05(-0.42%)
Oct 19, 2010 12.34 12.45 11.71 11.80 573,737,808 -0.54(-4.38%)
Oct 18, 2010 11.96 12.37 11.83 12.34 416,763,714 +0.36(+3.01%)
Oct 15, 2010 12.66 12.68 11.74 11.98 600,410,347 -0.62(-4.92%)
Oct 14, 2010 13.00 13.03 12.42 12.60 510,726,224 -0.69(-5.19%)
Oct 13, 2010 13.60 13.64 13.25 13.29 174,823,746 -0.23(-1.70%)
Oct 12, 2010 13.10 13.53 13.09 13.52 136,684,979 +0.37(+2.81%)
Oct 11, 2010 13.20 13.25 13.11 13.15 101,161,862 -0.03(-0.23%)
Oct 08, 2010 13.18 13.49 13.10 13.18 173,162,663 -0.13(-0.98%)
Oct 07, 2010 13.47 13.50 13.23 13.31 48,255 -0.08(-0.60%)
Oct 06, 2010 13.63 13.66 13.32 13.39 150,678,980 -0.17(-1.25%)
Oct 05, 2010 13.32 13.64 13.21 13.56 370,451 +0.41(+3.12%)
Oct 04, 2010 13.27 13.45 13.13 13.15 133,574,856 -0.15(-1.13%)
Oct 01, 2010 13.30 13.42 13.06 13.30 168,814,526 +0.19(+1.42%)
Sep 30, 2010 13.11 13.39 13.05 13.11 148,754,367 +0.00(+0.03%)
Sep 29, 2010 13.24 13.29 13.05 13.11 211,919 -0.16(-1.21%)
Sep 28, 2010 13.31 13.32 13.15 13.27 644,365 -0.05(-0.38%)
Sep 27, 2010 13.61 13.63 13.23 13.32 123,567,977 -0.28(-2.06%)
Sep 24, 2010 13.37 13.60 13.30 13.60 142,535,369 +0.43(+3.26%)
Sep 23, 2010 13.17 13.43 13.12 13.17 152,915,866 -0.25(-1.86%)
Sep 22, 2010 13.63 13.77 13.41 13.42 140,978,155 -0.23(-1.68%)
Sep 21, 2010 13.95 14.00 13.64 13.65 66,479 -0.09(-0.66%)
Sep 20, 2010 13.46 13.81 13.37 13.74 130,558,062 +0.34(+2.54%)
Sep 17, 2010 13.40 13.70 13.34 13.40 132,686,422 -0.31(-2.26%)
Sep 15, 2010 13.62 13.79 13.51 13.71 134,539,387 +0.03(+0.22%)
Sep 14, 2010 13.96 13.97 13.64 13.68 117,704 -0.27(-1.94%)
Sep 13, 2010 13.94 14.06 13.87 13.95 163,612,194 +0.40(+2.95%)
Sep 10, 2010 13.60 13.66 13.51 13.55 85,884,565 +0.05(+0.37%)
Sep 09, 2010 13.58 13.87 13.48 13.50 150,946 +0.13(+0.97%)
Sep 08, 2010 13.26 13.49 13.23 13.37 279,460 +0.16(+1.21%)
Sep 07, 2010 13.38 13.42 13.20 13.21 202,760 -0.29(-2.15%)
Sep 03, 2010 13.50 13.69 13.33 13.50 141,624,900 +0.22(+1.66%)
Sep 02, 2010 13.15 13.44 13.15 13.28 182,410 +0.08(+0.61%)
Sep 01, 2010 12.64 13.21 12.60 13.20 203,997,448 +0.79(+6.32%)
Aug 31, 2010 12.42 12.52 12.18 12.41 231,217 +0.11(+0.93%)
Aug 30, 2010 12.54 12.60 12.27 12.30 148,391,755 -0.34(-2.69%)
Aug 27, 2010 12.66 12.72 12.41 12.64 158,637,556 -0.15(-1.21%)
Aug 26, 2010 12.79 12.90 12.47 12.79 248,881 +0.13(+1.07%)
Aug 25, 2010 12.56 12.72 12.42 12.66 187,221 +0.02(+0.16%)
Aug 24, 2010 12.75 12.83 12.59 12.64 292,663 -0.23(-1.79%)
Aug 23, 2010 13.07 13.10 12.86 12.87 114,528,541 +0.00(+0.00%)
Aug 20, 2010 12.98 12.99 12.75 12.87 164,506,771 -0.15(-1.15%)
Aug 19, 2010 13.28 13.37 13.01 13.02 274,090 -0.30(-2.25%)
Aug 18, 2010 13.25 13.50 13.24 13.32 210,333 +0.06(+0.45%)
Aug 17, 2010 13.26 13.45 13.15 13.26 196,576 +0.07(+0.53%)
Aug 16, 2010 13.13 13.29 13.09 13.19 99,534,547 -0.04(-0.30%)
Aug 13, 2010 13.23 13.34 13.11 13.23 107,923,886 +0.17(+1.28%)
Aug 12, 2010 13.05 13.35 13.02 13.06 146,700,200 -0.13(-0.97%)
Aug 11, 2010 13.50 13.52 13.16 13.19 182,592,828 -0.56(-4.07%)
Aug 10, 2010 13.71 13.82 13.61 13.75 86,862 -0.16(-1.15%)
Aug 09, 2010 14.06 14.07 13.75 13.91 121,375,609 -0.05(-0.36%)
Aug 06, 2010 13.96 14.04 13.75 13.96 135,088,268 -0.06(-0.43%)
Aug 05, 2010 14.09 14.13 13.96 14.02 110,690,647 -0.17(-1.20%)
Aug 04, 2010 14.36 14.39 14.12 14.19 109,217 -0.15(-1.05%)
Aug 03, 2010 14.36 14.46 14.29 14.34 275,969 -0.10(-0.69%)
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.