Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.53 13.67 13.42 13.57 153,898,816 +0.03(+0.24%)
Feb 27, 2014 13.35 13.53 13.30 13.53 86,675,968 +0.13(+0.98%)
Feb 26, 2014 13.43 13.46 13.24 13.40 109,403,016 -0.01(-0.06%)
Feb 25, 2014 13.54 13.59 13.39 13.41 95,460,856 -0.16(-1.15%)
Feb 24, 2014 13.43 13.65 13.37 13.57 125,217,240 +0.20(+1.47%)
Feb 21, 2014 13.37 13.53 13.34 13.37 129,908,048 -0.01(-0.06%)
Feb 20, 2014 13.31 13.43 13.28 13.38 130,768,632 +0.08(+0.62%)
Feb 19, 2014 13.44 13.50 13.28 13.30 167,600,784 -0.22(-1.64%)
Feb 18, 2014 13.71 13.74 13.52 13.52 148,230,848 -0.19(-1.38%)
Feb 14, 2014 13.74 13.71 13.71 13.71 122,673,376 -0.04(-0.30%)
Feb 13, 2014 13.66 13.80 13.65 13.75 116,585,080 +0.00(+0.00%)
Feb 12, 2014 13.85 13.88 13.67 13.75 118,075,296 -0.11(-0.77%)
Feb 11, 2014 13.73 13.89 13.65 13.85 112,483,544 +0.13(+0.96%)
Feb 10, 2014 13.71 13.73 13.62 13.72 116,619,328 -0.08(-0.59%)
Feb 07, 2014 13.80 13.85 13.65 13.80 185,088,544 +0.11(+0.78%)
Feb 06, 2014 13.50 13.73 13.49 13.70 133,963,344 +0.24(+1.77%)
Feb 05, 2014 13.39 13.50 13.26 13.46 134,678,320 +0.04(+0.31%)
Feb 04, 2014 13.53 13.59 13.35 13.42 149,783,360 +0.00(+0.00%)
Feb 03, 2014 13.76 13.85 13.38 13.42 194,357,088 -0.33(-2.39%)
Jan 31, 2014 13.72 13.94 13.63 13.75 170,098,544 -0.15(-1.06%)
Jan 30, 2014 13.80 13.94 13.76 13.90 110,725,608 +0.21(+1.50%)
Jan 29, 2014 13.58 13.83 13.53 13.69 158,191,168 -0.04(-0.30%)
Jan 28, 2014 13.50 13.76 13.44 13.73 112,905,288 +0.34(+2.58%)
Jan 27, 2014 13.44 13.58 13.18 13.39 155,415,920 -0.12(-0.85%)
Jan 24, 2014 13.68 13.72 13.50 13.50 139,225,808 -0.34(-2.43%)
Jan 23, 2014 14.01 14.03 13.74 13.84 150,606,816 -0.24(-1.69%)
Jan 22, 2014 14.02 14.08 13.95 14.08 82,746,952 +0.11(+0.82%)
Jan 21, 2014 14.02 14.08 13.85 13.96 141,923,600 +0.00(+0.00%)
Jan 17, 2014 14.12 13.96 13.96 13.96 117,248,952 -0.06(-0.41%)
Jan 16, 2014 14.03 14.07 13.94 14.02 199,281,552 -0.06(-0.41%)
Jan 15, 2014 13.76 14.30 14.04 14.08 400,596,480 +0.31(+2.27%)
Jan 14, 2014 13.58 13.76 13.57 13.76 118,204,496 +0.28(+2.07%)
Jan 13, 2014 13.78 13.79 13.46 13.48 109,271,832 -0.28(-2.03%)
Jan 10, 2014 13.75 13.78 13.63 13.76 106,832,000 -0.05(-0.36%)
Jan 09, 2014 13.68 13.89 13.64 13.81 122,859,016 +0.21(+1.51%)
Jan 08, 2014 13.68 13.70 13.56 13.61 122,848,056 +0.07(+0.49%)
Jan 07, 2014 13.76 13.78 13.50 13.54 134,556,608 -0.13(-0.96%)
Jan 06, 2014 13.64 13.73 13.59 13.67 139,125,552 +0.21(+1.52%)
Jan 03, 2014 13.35 13.54 13.32 13.47 158,457,968 +0.25(+1.93%)
Jan 02, 2014 12.88 13.26 12.87 13.21 180,740,672 +0.44(+3.40%)
Dec 31, 2013 12.80 12.78 12.78 12.78 69,678,736 +0.02(+0.19%)
Dec 30, 2013 12.84 12.88 12.74 12.75 67,910,416 -0.11(-0.83%)
Dec 27, 2013 12.86 12.89 12.79 12.86 48,795,864 +0.02(+0.13%)
Dec 26, 2013 12.91 12.93 12.84 12.84 59,360,876 -0.04(-0.32%)
Dec 24, 2013 12.90 12.93 12.86 12.89 26,524,920 +0.01(+0.06%)
Dec 23, 2013 12.90 12.96 12.88 12.88 63,359,828 +0.07(+0.58%)
Dec 20, 2013 12.94 13.03 12.80 12.80 160,774,704 -0.12(-0.95%)
Dec 19, 2013 12.85 12.96 12.80 12.93 118,829,624 +0.05(+0.38%)
Dec 18, 2013 12.55 12.89 12.36 12.88 185,820,800 +0.42(+3.36%)
Dec 17, 2013 12.51 12.55 12.43 12.46 90,133,960 -0.05(-0.39%)
Dec 16, 2013 12.50 12.59 12.48 12.51 86,329,632 +0.05(+0.39%)
Dec 13, 2013 12.54 12.58 12.42 12.46 75,023,480 -0.06(-0.46%)
Dec 12, 2013 12.53 12.60 12.41 12.52 91,879,344 +0.00(+0.00%)
Dec 11, 2013 12.76 12.76 12.46 12.52 142,688,464 -0.25(-1.99%)
Dec 10, 2013 12.74 12.87 12.73 12.77 77,571,440 -0.02(-0.13%)
Dec 09, 2013 12.82 12.86 12.77 12.79 60,742,432 +0.02(+0.13%)
Dec 06, 2013 12.81 12.90 12.69 12.77 112,339,872 +0.11(+0.84%)
Dec 05, 2013 12.81 12.84 12.61 12.66 115,692,424 -0.16(-1.28%)
Dec 04, 2013 12.63 12.91 12.61 12.83 117,402,984 +0.08(+0.64%)
Dec 03, 2013 12.83 12.95 12.62 12.75 128,917,968 -0.16(-1.21%)
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.