Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.06 12.81 12.04 12.70 67,777,240 +0.64(+5.31%)
Nov 26, 2008 11.19 12.08 10.74 12.06 152,186,304 +0.49(+4.26%)
Nov 25, 2008 11.90 12.11 10.87 11.56 186,772,064 +0.16(+1.44%)
Nov 24, 2008 9.838 11.60 9.713 11.40 253,241,760 +2.44(+27.20%)
Nov 21, 2008 9.439 9.502 7.822 8.963 294,033,248 +0.17(+1.96%)
Nov 20, 2008 10.01 10.35 8.595 8.791 250,658,288 -1.41(-13.86%)
Nov 19, 2008 11.57 11.71 10.10 10.21 221,617,808 -1.66(-14.02%)
Nov 18, 2008 11.85 12.28 11.36 11.87 190,852,192 +0.13(+1.07%)
Nov 17, 2008 12.67 12.72 11.71 11.74 166,571,824 -1.09(-8.47%)
Nov 14, 2008 13.16 14.10 12.66 12.83 0 -0.53(-3.98%)
Nov 13, 2008 13.41 13.60 11.63 13.36 253,125,184 +0.08(+0.59%)
Nov 12, 2008 14.34 14.72 13.28 13.28 130,378,952 -1.32(-9.04%)
Nov 11, 2008 15.03 15.10 14.26 14.60 132,886,704 -0.62(-4.06%)
Nov 10, 2008 16.45 16.52 14.89 15.22 101,872,760 -0.79(-4.93%)
Nov 07, 2008 15.97 16.21 15.59 16.01 104,972,960 +0.29(+1.84%)
Nov 06, 2008 16.89 17.43 15.60 15.72 151,728,848 -1.27(-7.49%)
Nov 05, 2008 18.84 19.03 16.85 17.00 113,173,904 -2.17(-11.33%)
Nov 04, 2008 18.78 19.24 18.34 19.17 114,783,160 +0.72(+3.90%)
Nov 03, 2008 18.73 18.80 18.05 18.45 75,739,360 -0.44(-2.32%)
Oct 31, 2008 17.46 18.89 17.46 18.89 172,318,592 +1.09(+6.10%)
Oct 30, 2008 18.21 18.35 17.32 17.80 98,632,400 +0.36(+2.06%)
Oct 29, 2008 17.97 18.61 17.27 17.44 141,571,584 -0.55(-3.04%)
Oct 28, 2008 16.64 18.18 15.64 17.99 141,369,520 +1.95(+12.13%)
Oct 27, 2008 16.31 17.03 16.01 16.04 94,054,016 -0.42(-2.56%)
Oct 24, 2008 16.01 22.34 16.01 16.46 136,193,440 -1.51(-8.39%)
Oct 23, 2008 17.64 18.13 16.85 17.97 124,551,424 +0.27(+1.50%)
Oct 22, 2008 18.32 19.06 16.93 17.71 126,871,112 -1.02(-5.47%)
Oct 21, 2008 18.71 19.47 18.52 18.73 96,569,888 -0.34(-1.76%)
Oct 20, 2008 18.69 19.11 17.98 19.07 108,586,760 +0.91(+4.99%)
Oct 17, 2008 18.39 19.36 18.10 18.16 0 -0.79(-4.16%)
Oct 16, 2008 19.07 19.55 17.28 18.95 169,348,544 +0.34(+1.81%)
Oct 15, 2008 19.85 20.38 18.44 18.61 151,334,960 -2.12(-10.21%)
Oct 14, 2008 20.65 21.26 19.54 20.73 273,786,976 +2.92(+16.41%)
Oct 13, 2008 18.58 19.00 16.92 17.81 217,274,016 +1.50(+9.20%)
Oct 10, 2008 15.16 17.31 14.84 16.31 272,684,448 +0.97(+6.32%)
Oct 09, 2008 18.23 18.75 15.25 15.34 253,205,584 -1.93(-11.18%)
Oct 08, 2008 15.90 18.52 15.64 17.27 413,018,272 -1.30(-7.03%)
Oct 07, 2008 23.17 23.63 18.57 18.57 183,472,016 -6.60(-26.23%)
Oct 06, 2008 24.83 26.17 24.05 25.18 105,416,248 -1.77(-6.55%)
Oct 03, 2008 29.58 30.08 26.58 26.94 0 -1.48(-5.20%)
Oct 02, 2008 29.57 30.04 28.37 28.42 77,393,336 -1.38(-4.62%)
Oct 01, 2008 27.01 30.08 26.74 29.79 99,182,968 +2.45(+8.94%)
Sep 30, 2008 25.32 27.68 24.89 27.35 101,353,864 +3.71(+15.70%)
Sep 29, 2008 28.68 28.68 23.64 23.64 128,303,224 -5.04(-17.58%)
Sep 26, 2008 26.38 29.30 26.01 28.68 0 +1.82(+6.78%)
Sep 25, 2008 26.62 27.74 26.19 26.86 77,155,640 +1.02(+3.93%)
Sep 24, 2008 26.39 27.02 25.79 25.84 59,241,432 -0.18(-0.69%)
Sep 23, 2008 26.88 27.70 25.00 26.02 69,845,800 -0.66(-2.49%)
Sep 22, 2008 28.11 28.12 26.57 26.68 82,690,200 -2.60(-8.88%)
Sep 19, 2008 30.12 30.87 26.89 29.29 0 +5.39(+22.56%)
Sep 18, 2008 21.97 25.08 20.99 23.90 287,525,024 +2.64(+12.43%)
Sep 17, 2008 22.36 22.97 20.72 21.25 223,237,776 -1.84(-7.95%)
Sep 16, 2008 19.56 23.25 19.54 23.09 221,302,240 +2.34(+11.30%)
Sep 15, 2008 22.06 23.53 20.75 20.75 355,603,456 -5.62(-21.31%)
Sep 12, 2008 25.22 26.88 25.08 26.36 0 +0.53(+2.06%)
Sep 11, 2008 24.19 25.97 23.73 25.83 119,597,120 +0.52(+2.04%)
Sep 10, 2008 25.76 26.07 24.38 25.32 112,782,304 -0.09(-0.37%)
Sep 09, 2008 26.80 27.43 25.24 25.41 136,928,320 -1.73(-6.36%)
Sep 08, 2008 27.55 27.90 26.14 27.14 210,135,968 +1.95(+7.76%)
Sep 05, 2008 23.50 25.23 23.30 25.18 0 +1.27(+5.33%)
Sep 04, 2008 25.46 25.63 23.83 23.91 91,362,728 -1.84(-7.16%)
Sep 03, 2008 25.17 25.78 24.65 25.75 91,846,128 +0.76(+3.03%)
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.