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 (%)
Sep 28, 2012 7.333 7.300 7.186 7.218 145,618,896 -0.11(-1.56%)
Sep 27, 2012 7.304 7.414 7.275 7.333 145,410,256 +0.13(+1.76%)
Sep 26, 2012 7.239 7.284 7.112 7.206 193,887,344 -0.09(-1.23%)
Sep 25, 2012 7.492 7.529 7.284 7.296 179,111,936 -0.14(-1.92%)
Sep 24, 2012 7.349 7.521 7.316 7.439 138,455,344 -0.01(-0.11%)
Sep 21, 2012 7.643 7.643 7.423 7.447 190,707,776 -0.07(-0.87%)
Sep 20, 2012 7.472 7.562 7.423 7.513 135,789,712 -0.08(-1.08%)
Sep 19, 2012 7.627 7.733 7.570 7.594 154,183,904 +0.05(+0.65%)
Sep 18, 2012 7.488 7.594 7.431 7.545 184,101,120 -0.06(-0.75%)
Sep 17, 2012 7.676 7.758 7.578 7.602 172,720,032 -0.20(-2.62%)
Sep 14, 2012 7.848 8.003 7.725 7.807 403,244,032 +0.12(+1.60%)
Sep 13, 2012 7.267 7.750 7.202 7.684 404,592,832 +0.35(+4.79%)
Sep 12, 2012 7.480 7.513 7.251 7.333 249,468,304 -0.05(-0.66%)
Sep 11, 2012 7.055 7.398 7.014 7.382 246,194,688 +0.37(+5.24%)
Sep 10, 2012 7.222 7.292 6.973 7.014 232,160,624 -0.18(-2.50%)
Sep 07, 2012 6.920 7.194 6.908 7.194 284,832,800 +0.37(+5.39%)
Sep 06, 2012 6.568 6.826 6.564 6.826 244,735,568 +0.33(+5.03%)
Sep 05, 2012 6.532 6.556 6.483 6.499 66,862,548 -0.03(-0.50%)
Sep 04, 2012 6.532 6.621 6.491 6.532 99,698,904 +0.01(+0.13%)
Aug 31, 2012 6.532 6.548 6.434 6.523 112,408,024 +0.07(+1.01%)
Aug 30, 2012 6.491 6.491 6.393 6.458 112,296,808 -0.07(-1.12%)
Aug 29, 2012 6.515 6.613 6.515 6.532 130,790,800 -0.06(-0.87%)
Aug 27, 2012 6.695 6.695 6.572 6.589 117,740,304 -0.07(-1.10%)
Aug 24, 2012 6.630 6.703 6.556 6.662 108,790,632 +0.01(+0.12%)
Aug 23, 2012 6.711 6.752 6.630 6.654 120,867,632 -0.06(-0.85%)
Aug 22, 2012 6.646 6.793 6.630 6.711 171,655,824 +0.02(+0.37%)
Aug 21, 2012 6.736 6.858 6.662 6.687 233,396,688 +0.03(+0.49%)
Aug 20, 2012 6.515 6.687 6.515 6.654 122,818,696 +0.12(+1.88%)
Aug 17, 2012 6.507 6.630 6.483 6.532 169,401,168 +0.06(+0.88%)
Aug 16, 2012 6.442 6.499 6.393 6.474 95,595,240 +0.05(+0.76%)
Aug 15, 2012 6.327 6.425 6.311 6.425 89,769,600 +0.07(+1.16%)
Aug 14, 2012 6.352 6.450 6.319 6.352 127,979,656 +0.05(+0.78%)
Aug 13, 2012 6.303 6.393 6.270 6.303 71,281,984 -0.02(-0.26%)
Aug 10, 2012 6.254 6.336 6.230 6.319 61,784,152 +0.02(+0.26%)
Aug 09, 2012 6.270 6.336 6.262 6.303 72,826,624 +0.04(+0.65%)
Aug 08, 2012 6.189 6.344 6.181 6.262 89,703,608 +0.00(+0.00%)
Aug 07, 2012 6.295 6.409 6.254 6.262 146,057,056 +0.02(+0.39%)
Aug 06, 2012 6.083 6.270 6.074 6.238 137,763,472 +0.17(+2.83%)
Aug 03, 2012 5.960 6.115 5.936 6.066 159,532,912 +0.20(+3.48%)
Aug 02, 2012 5.813 5.927 5.797 5.862 138,121,168 -0.03(-0.55%)
Aug 01, 2012 6.001 6.009 5.887 5.895 118,731,664 -0.10(-1.63%)
Jul 31, 2012 5.944 5.993 5.887 5.993 105,021,448 +0.05(+0.82%)
Jul 30, 2012 5.944 6.025 5.927 5.944 91,471,088 -0.02(-0.41%)
Jul 27, 2012 5.878 6.042 5.829 5.968 179,083,120 +0.11(+1.95%)
Jul 26, 2012 5.895 5.911 5.805 5.854 148,281,376 +0.08(+1.41%)
Jul 25, 2012 5.805 5.847 5.723 5.772 143,222,736 +0.02(+0.43%)
Jul 24, 2012 5.846 5.862 5.691 5.748 168,944,992 -0.04(-0.71%)
Jul 23, 2012 5.666 5.838 5.634 5.789 206,176,992 +0.02(+0.28%)
Jul 20, 2012 5.883 5.887 5.764 5.772 196,603,744 -0.16(-2.62%)
Jul 19, 2012 6.172 6.246 5.813 5.927 319,016,256 -0.22(-3.59%)
Jul 18, 2012 6.434 6.474 6.123 6.148 310,752,768 -0.32(-4.92%)
Jul 17, 2012 6.466 6.474 6.327 6.466 154,764,112 +0.09(+1.41%)
Jul 16, 2012 6.470 6.499 6.344 6.376 133,860,184 -0.01(-0.13%)
Jul 13, 2012 6.172 6.393 6.164 6.385 216,487,856 +0.28(+4.55%)
Jul 12, 2012 6.148 6.164 6.066 6.107 131,139,216 -0.12(-1.97%)
Jul 11, 2012 6.115 6.279 6.083 6.230 157,330,992 +0.12(+2.01%)
Jul 10, 2012 6.246 6.262 6.042 6.107 124,246,664 -0.07(-1.06%)
Jul 09, 2012 6.230 6.287 6.148 6.172 106,402,576 -0.08(-1.31%)
Jul 06, 2012 6.279 6.368 6.246 6.254 142,807,392 -0.13(-2.05%)
Jul 05, 2012 6.556 6.581 6.385 6.385 146,885,856 -0.20(-2.98%)
Jul 03, 2012 6.581 6.630 6.540 6.581 70,617,080 +0.01(+0.12%)
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.