Bank of America (NY: BAC )

46.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.400 5.440 5.180 5.440 435,623,975 +0.36(+7.09%)
Nov 29, 2011 5.190 5.280 5.030 5.080 332,792,974 -0.17(-3.24%)
Nov 28, 2011 5.500 5.530 5.140 5.250 344,701,375 +0.08(+1.55%)
Nov 25, 2011 5.160 5.330 5.120 5.170 138,425,097 +0.03(+0.58%)
Nov 23, 2011 5.300 5.310 5.130 5.140 265,346,095 -0.23(-4.28%)
Nov 22, 2011 5.520 5.585 5.320 5.370 269,842,807 -0.12(-2.19%)
Nov 21, 2011 5.660 5.680 5.480 5.490 268,959,374 -0.29(-5.02%)
Nov 18, 2011 5.860 5.890 5.750 5.780 227,038,577 -0.02(-0.34%)
Nov 17, 2011 5.980 6.030 5.790 5.800 285,508,385 -0.10(-1.69%)
Nov 16, 2011 6.090 6.090 5.900 5.900 291,650,556 -0.23(-3.75%)
Nov 15, 2011 6.010 6.240 6.000 6.130 268,030,812 +0.08(+1.32%)
Nov 14, 2011 6.160 6.190 6.020 6.050 225,049,924 -0.16(-2.58%)
Nov 11, 2011 6.120 6.290 6.120 6.210 210,025,813 +0.18(+2.99%)
Nov 10, 2011 6.320 6.330 6.010 6.030 324,312,178 -0.13(-2.11%)
Nov 09, 2011 6.310 6.360 6.150 6.160 264,790,899 -0.37(-5.67%)
Nov 08, 2011 6.540 6.590 6.400 6.530 218,672,762 +0.08(+1.24%)
Nov 07, 2011 6.440 6.590 6.299 6.450 192,016,904 -0.04(-0.62%)
Nov 04, 2011 6.730 6.750 6.450 6.490 266,446,252 -0.42(-6.08%)
Nov 03, 2011 6.910 6.980 6.580 6.910 243,737,154 +0.19(+2.83%)
Nov 02, 2011 6.720 6.740 6.570 6.720 216,752,251 +0.32(+5.00%)
Nov 01, 2011 6.380 6.680 6.320 6.400 371,247,098 -0.43(-6.30%)
Oct 31, 2011 7.090 7.160 6.820 6.830 251,607,946 -0.52(-7.07%)
Oct 28, 2011 7.080 7.430 7.050 7.350 273,167,237 +0.13(+1.80%)
Oct 27, 2011 7.110 7.230 6.900 7.220 408,571,971 +0.63(+9.56%)
Oct 26, 2011 6.580 6.660 6.440 6.590 207,800,090 +0.13(+2.01%)
Oct 25, 2011 6.650 6.670 6.460 6.460 200,613,387 -0.26(-3.87%)
Oct 24, 2011 6.590 6.740 6.490 6.720 216,677,594 +0.26(+4.02%)
Oct 21, 2011 6.590 6.650 6.380 6.460 252,586,372 -0.01(-0.15%)
Oct 20, 2011 6.430 6.480 6.180 6.470 254,677,677 +0.07(+1.09%)
Oct 19, 2011 6.680 6.860 6.370 6.400 318,252,105 -0.24(-3.61%)
Oct 18, 2011 6.270 6.790 6.160 6.640 496,256,056 +0.61(+10.12%)
Oct 17, 2011 6.180 6.280 6.030 6.030 175,264,898 -0.16(-2.58%)
Oct 14, 2011 6.310 6.360 6.120 6.190 203,564,430 -0.03(-0.48%)
Oct 13, 2011 6.440 6.440 6.170 6.220 229,575,279 -0.36(-5.47%)
Oct 12, 2011 6.510 6.740 6.340 6.580 284,242,041 +0.21(+3.30%)
Oct 11, 2011 6.180 6.470 6.130 6.370 204,152,229 +0.09(+1.43%)
Oct 10, 2011 6.140 6.290 6.120 6.280 225,006,829 +0.38(+6.44%)
Oct 07, 2011 6.320 6.330 5.880 5.900 285,598,230 -0.38(-6.05%)
Oct 06, 2011 6.090 6.310 6.030 6.280 335,732,089 +0.51(+8.84%)
Oct 05, 2011 5.710 5.830 5.510 5.770 291,069,469 +0.01(+0.17%)
Oct 04, 2011 5.480 5.760 5.130 5.760 447,398,833 +0.23(+4.16%)
Oct 03, 2011 6.170 6.175 5.520 5.530 368,439,744 -0.59(-9.64%)
Sep 30, 2011 6.180 6.315 6.110 6.120 175,455,608 -0.23(-3.62%)
Sep 29, 2011 6.400 6.450 6.150 6.350 223,792,406 +0.19(+3.08%)
Sep 28, 2011 6.510 6.530 6.160 6.160 221,991,219 -0.32(-4.94%)
Sep 27, 2011 6.840 6.850 6.410 6.480 231,392,091 -0.12(-1.82%)
Sep 26, 2011 6.480 6.600 6.310 6.600 228,062,006 +0.29(+4.60%)
Sep 23, 2011 6.090 6.390 6.070 6.310 503,373,996 +0.25(+4.13%)
Sep 22, 2011 6.240 6.280 6.000 6.060 383,891,671 -0.32(-5.02%)
Sep 21, 2011 6.950 6.970 6.360 6.380 381,802,226 -0.52(-7.54%)
Sep 20, 2011 7.040 7.060 6.900 6.900 142,485,581 -0.09(-1.29%)
Sep 19, 2011 7.060 7.070 6.935 6.990 198,283,489 -0.24(-3.32%)
Sep 16, 2011 7.380 7.390 7.080 7.230 240,540,328 -0.10(-1.36%)
Sep 15, 2011 7.180 7.340 7.130 7.330 229,694,046 +0.28(+3.97%)
Sep 14, 2011 7.090 7.130 6.920 7.050 212,524,148 +0.05(+0.71%)
Sep 13, 2011 7.090 7.180 6.970 7.000 220,145,404 -0.05(-0.71%)
Sep 12, 2011 6.850 7.100 6.810 7.050 286,437,641 +0.07(+1.00%)
Sep 09, 2011 7.110 7.210 6.960 6.980 255,828,795 -0.22(-3.06%)
Sep 08, 2011 7.380 7.440 7.200 7.200 203,916,936 -0.28(-3.74%)
Sep 07, 2011 7.230 7.520 7.100 7.480 256,615,165 +0.49(+7.01%)
Sep 06, 2011 6.910 7.070 6.800 6.990 282,582,436 -0.26(-3.59%)
Sep 02, 2011 7.310 7.450 7.170 7.250 305,988,590 -0.66(-8.34%)
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.