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

Bank of America (NY: BAC )

45.13 +0.36 (+0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 30, 2011 4.325 4.487 4.318 4.471 219,403,952 +0.08(+1.83%)
Dec 29, 2011 4.254 4.407 4.246 4.391 206,894,080 +0.14(+3.31%)
Dec 28, 2011 4.383 4.391 4.238 4.250 181,114,448 -0.16(-3.56%)
Dec 27, 2011 4.463 4.487 4.391 4.407 196,699,360 -0.10(-2.14%)
Dec 23, 2011 4.455 4.528 4.399 4.503 237,149,936 +0.30(+7.07%)
Dec 21, 2011 4.166 4.222 4.101 4.206 252,705,600 +0.05(+1.16%)
Dec 20, 2011 4.109 4.198 4.053 4.158 296,527,840 +0.15(+3.71%)
Dec 19, 2011 4.182 4.198 3.957 4.009 427,223,264 -0.17(-4.13%)
Dec 16, 2011 4.270 4.359 4.150 4.182 282,412,384 -0.05(-1.14%)
Dec 15, 2011 4.286 4.318 4.193 4.230 243,303,920 +0.02(+0.57%)
Dec 14, 2011 4.214 4.318 4.182 4.206 281,408,224 -0.07(-1.69%)
Dec 13, 2011 4.471 4.503 4.198 4.278 281,710,400 -0.10(-2.39%)
Dec 12, 2011 4.495 4.503 4.343 4.383 237,341,648 -0.22(-4.72%)
Dec 09, 2011 4.560 4.704 4.528 4.600 365,158,272 +0.10(+2.33%)
Dec 08, 2011 4.696 4.729 4.447 4.495 354,511,104 -0.24(-5.09%)
Dec 07, 2011 4.608 4.761 4.584 4.737 303,215,712 +0.09(+1.90%)
Dec 06, 2011 4.616 4.761 4.584 4.648 316,221,824 -0.01(-0.17%)
Dec 05, 2011 4.713 4.785 4.608 4.656 364,767,104 +0.12(+2.66%)
Dec 02, 2011 4.560 4.729 4.511 4.536 352,075,136 +0.09(+1.99%)
Dec 01, 2011 4.318 4.528 4.254 4.447 391,620,128 +0.07(+1.65%)
Nov 30, 2011 4.343 4.375 4.166 4.375 541,697,600 +0.30(+7.30%)
Nov 29, 2011 4.165 4.238 4.037 4.077 414,643,520 -0.14(-3.24%)
Nov 28, 2011 4.414 4.438 4.125 4.214 429,480,832 +0.06(+1.55%)
Nov 25, 2011 4.141 4.278 4.109 4.149 172,470,816 +0.02(+0.58%)
Nov 23, 2011 4.254 4.262 4.117 4.125 330,608,096 -0.18(-4.28%)
Nov 22, 2011 4.430 4.483 4.270 4.310 336,210,784 -0.10(-2.19%)
Nov 21, 2011 4.543 4.559 4.398 4.406 335,110,016 -0.23(-5.02%)
Nov 18, 2011 4.703 4.727 4.615 4.639 282,878,816 -0.02(-0.34%)
Nov 17, 2011 4.800 4.840 4.647 4.655 355,729,280 -0.08(-1.69%)
Nov 16, 2011 4.888 4.888 4.735 4.735 363,382,144 -0.18(-3.75%)
Nov 15, 2011 4.824 5.008 4.816 4.920 333,953,120 +0.06(+1.32%)
Nov 14, 2011 4.944 4.968 4.832 4.856 280,401,056 -0.13(-2.58%)
Nov 11, 2011 4.912 5.048 4.912 4.984 261,681,744 +0.14(+2.99%)
Nov 10, 2011 5.072 5.080 4.824 4.840 404,076,928 -0.10(-2.11%)
Nov 09, 2011 5.064 5.105 4.936 4.944 329,916,320 -0.30(-5.67%)
Nov 08, 2011 5.249 5.289 5.137 5.241 272,455,424 +0.06(+1.24%)
Nov 07, 2011 5.169 5.289 5.056 5.177 239,243,536 -0.03(-0.62%)
Nov 04, 2011 5.402 5.418 5.177 5.209 331,978,816 -0.34(-6.08%)
Nov 03, 2011 5.546 5.602 5.281 5.546 303,684,416 +0.15(+2.83%)
Nov 02, 2011 5.393 5.410 5.273 5.393 270,062,560 +0.26(+5.00%)
Nov 01, 2011 5.121 5.361 5.072 5.137 462,555,488 -0.35(-6.30%)
Oct 31, 2011 5.690 5.747 5.474 5.482 313,491,040 -0.42(-7.07%)
Oct 28, 2011 5.682 5.963 5.658 5.899 340,352,832 +0.10(+1.80%)
Oct 27, 2011 5.706 5.803 5.538 5.795 509,060,416 +0.51(+9.56%)
Oct 26, 2011 5.281 5.345 5.169 5.289 258,908,624 +0.10(+2.01%)
Oct 25, 2011 5.337 5.353 5.185 5.185 249,954,336 -0.21(-3.87%)
Oct 24, 2011 5.289 5.410 5.209 5.393 269,969,536 +0.21(+4.02%)
Oct 21, 2011 5.289 5.337 5.121 5.185 314,710,080 -0.01(-0.15%)
Oct 20, 2011 5.161 5.201 4.960 5.193 317,315,776 +0.06(+1.09%)
Oct 19, 2011 5.361 5.506 5.113 5.137 396,526,336 -0.19(-3.61%)
Oct 18, 2011 5.032 5.450 4.944 5.329 618,310,464 +0.49(+10.12%)
Oct 17, 2011 4.960 5.040 4.840 4.840 218,371,376 -0.13(-2.58%)
Oct 14, 2011 5.064 5.105 4.912 4.968 253,631,200 -0.02(-0.48%)
Oct 13, 2011 5.169 5.169 4.952 4.992 286,039,424 -0.29(-5.47%)
Oct 12, 2011 5.225 5.410 5.088 5.281 354,151,488 +0.17(+3.30%)
Oct 11, 2011 4.960 5.193 4.920 5.113 254,363,552 +0.07(+1.43%)
Oct 10, 2011 4.928 5.048 4.912 5.040 280,347,360 +0.30(+6.44%)
Oct 07, 2011 5.072 5.080 4.719 4.735 355,841,248 -0.30(-6.05%)
Oct 06, 2011 4.888 5.064 4.840 5.040 418,305,536 +0.41(+8.84%)
Oct 05, 2011 4.583 4.679 4.422 4.631 362,658,144 +0.01(+0.17%)
Oct 04, 2011 4.398 4.623 4.117 4.623 557,436,800 +0.18(+4.16%)
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.