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 (%)
Mar 31, 2011 10.83 10.86 10.78 10.81 106,267,904 -0.10(-0.89%)
Mar 30, 2011 10.87 11.00 10.76 10.91 149,229,888 +0.08(+0.75%)
Mar 29, 2011 10.88 10.88 10.67 10.83 144,965,008 -0.02(-0.15%)
Mar 28, 2011 10.88 11.00 10.84 10.84 96,853,472 +0.02(+0.23%)
Mar 25, 2011 10.94 10.97 10.80 10.82 142,207,536 -0.11(-1.04%)
Mar 24, 2011 11.00 11.02 10.80 10.93 210,339,360 -0.14(-1.24%)
Mar 23, 2011 11.13 11.14 10.84 11.07 284,044,224 -0.19(-1.66%)
Mar 22, 2011 11.39 11.39 11.26 11.26 106,405,504 -0.14(-1.21%)
Mar 21, 2011 11.28 11.40 11.27 11.39 140,930,400 +0.01(+0.07%)
Mar 18, 2011 11.52 11.59 11.34 11.39 245,689,440 +0.05(+0.43%)
Mar 17, 2011 11.27 11.39 11.15 11.34 162,219,904 +0.21(+1.90%)
Mar 16, 2011 11.36 11.44 11.08 11.13 220,239,344 -0.19(-1.72%)
Mar 15, 2011 11.30 11.40 11.25 11.32 209,529,904 -0.22(-1.90%)
Mar 14, 2011 11.57 11.64 11.41 11.54 138,263,664 -0.12(-1.04%)
Mar 11, 2011 11.44 11.70 11.44 11.66 137,732,528 +0.10(+0.84%)
Mar 10, 2011 11.69 11.73 11.57 11.57 191,677,888 -0.27(-2.26%)
Mar 09, 2011 11.89 11.91 11.74 11.83 182,864,992 -0.08(-0.68%)
Mar 08, 2011 11.57 11.92 11.52 11.91 308,630,432 +0.54(+4.70%)
Mar 07, 2011 11.50 11.57 11.29 11.38 171,361,792 -0.07(-0.64%)
Mar 04, 2011 11.60 11.61 11.34 11.45 180,391,152 -0.12(-1.05%)
Mar 03, 2011 11.39 11.59 11.39 11.57 171,704,032 +0.31(+2.74%)
Mar 02, 2011 11.29 11.41 11.20 11.27 142,310,432 -0.02(-0.22%)
Mar 01, 2011 11.60 11.63 11.27 11.29 198,599,536 -0.29(-2.52%)
Feb 28, 2011 11.56 11.73 11.48 11.58 168,849,856 +0.07(+0.63%)
Feb 25, 2011 11.48 11.61 11.44 11.51 156,549,936 +0.19(+1.65%)
Feb 24, 2011 11.44 11.48 11.18 11.32 248,397,104 -0.16(-1.41%)
Feb 23, 2011 11.48 11.70 11.28 11.48 242,152,224 -0.01(-0.07%)
Feb 22, 2011 11.65 11.77 11.42 11.49 230,947,904 -0.46(-3.86%)
Feb 18, 2011 12.03 12.07 11.89 11.95 121,378,488 -0.05(-0.40%)
Feb 17, 2011 11.95 12.08 11.94 12.00 127,614,416 -0.02(-0.20%)
Feb 16, 2011 12.00 12.06 11.91 12.03 163,733,056 +0.06(+0.47%)
Feb 15, 2011 11.99 12.06 11.91 11.97 134,998,288 -0.10(-0.81%)
Feb 14, 2011 11.97 12.12 11.92 12.07 138,620,176 +0.10(+0.81%)
Feb 11, 2011 11.65 12.05 11.63 11.97 192,731,872 +0.23(+1.93%)
Feb 10, 2011 11.76 11.86 11.73 11.74 162,878,592 -0.12(-1.02%)
Feb 09, 2011 11.72 11.91 11.68 11.86 185,067,184 +0.02(+0.21%)
Feb 08, 2011 11.86 11.96 11.75 11.84 195,246,064 -0.05(-0.41%)
Feb 07, 2011 11.76 11.97 11.69 11.89 184,082,368 +0.31(+2.66%)
Feb 04, 2011 11.69 11.73 11.44 11.58 174,000,496 -0.11(-0.97%)
Feb 03, 2011 11.48 11.73 11.47 11.69 179,828,992 +0.15(+1.33%)
Feb 02, 2011 11.61 11.63 11.45 11.54 172,970,752 -0.06(-0.49%)
Feb 01, 2011 11.26 11.65 11.24 11.60 261,375,632 +0.47(+4.22%)
Jan 31, 2011 11.11 11.18 11.05 11.13 145,349,328 +0.11(+0.96%)
Jan 28, 2011 11.21 11.39 11.01 11.02 279,126,368 -0.06(-0.51%)
Jan 27, 2011 11.01 11.08 10.92 11.08 188,537,936 +0.10(+0.89%)
Jan 26, 2011 11.11 11.16 10.98 10.98 179,591,728 -0.06(-0.59%)
Jan 25, 2011 11.17 11.22 10.86 11.05 374,370,464 -0.23(-2.08%)
Jan 24, 2011 11.55 11.56 11.25 11.28 277,911,264 -0.27(-2.32%)
Jan 21, 2011 11.68 11.92 11.52 11.55 360,070,688 -0.24(-2.00%)
Jan 20, 2011 11.56 11.84 11.30 11.78 302,263,616 +0.14(+1.18%)
Jan 19, 2011 12.03 12.12 11.63 11.65 304,208,576 -0.51(-4.20%)
Jan 18, 2011 12.22 12.29 12.03 12.16 244,258,992 -0.20(-1.64%)
Jan 14, 2011 11.94 12.41 11.90 12.36 348,572,096 +0.39(+3.25%)
Jan 13, 2011 12.16 12.17 11.93 11.97 196,123,184 -0.18(-1.47%)
Jan 12, 2011 12.07 12.15 12.03 12.15 251,272,768 +0.24(+2.04%)
Jan 11, 2011 11.84 11.94 11.78 11.91 261,126,400 +0.24(+2.01%)
Jan 10, 2011 11.48 11.69 11.42 11.67 228,588,880 +0.12(+1.05%)
Jan 07, 2011 11.78 11.90 11.33 11.55 484,098,496 -0.14(-1.19%)
Jan 06, 2011 11.78 11.91 11.62 11.69 297,673,664 -0.01(-0.12%)
Jan 05, 2011 11.50 11.83 11.47 11.70 303,411,104 +0.16(+1.40%)
Jan 04, 2011 11.53 11.55 11.36 11.54 270,074,720 +0.18(+1.57%)
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.