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 (%)
Aug 31, 2012 6.531 6.548 6.433 6.523 112,411,264 +0.07(+1.01%)
Aug 30, 2012 6.491 6.491 6.393 6.458 112,300,048 -0.07(-1.13%)
Aug 29, 2012 6.515 6.613 6.515 6.531 130,794,568 -0.06(-0.87%)
Aug 27, 2012 6.695 6.695 6.572 6.589 117,743,704 -0.07(-1.10%)
Aug 24, 2012 6.629 6.703 6.556 6.662 108,793,768 +0.01(+0.12%)
Aug 23, 2012 6.711 6.752 6.629 6.654 120,871,112 -0.06(-0.85%)
Aug 22, 2012 6.646 6.793 6.629 6.711 171,660,784 +0.02(+0.37%)
Aug 21, 2012 6.736 6.858 6.662 6.687 233,403,408 +0.03(+0.49%)
Aug 20, 2012 6.515 6.687 6.515 6.654 122,822,240 +0.12(+1.87%)
Aug 17, 2012 6.507 6.629 6.482 6.531 169,406,064 +0.06(+0.88%)
Aug 16, 2012 6.442 6.499 6.393 6.474 95,597,992 +0.05(+0.76%)
Aug 15, 2012 6.327 6.425 6.311 6.425 89,772,192 +0.07(+1.16%)
Aug 14, 2012 6.352 6.450 6.319 6.352 127,983,344 +0.05(+0.78%)
Aug 13, 2012 6.303 6.393 6.270 6.303 71,284,040 -0.02(-0.26%)
Aug 10, 2012 6.254 6.335 6.229 6.319 61,785,932 +0.02(+0.26%)
Aug 09, 2012 6.270 6.335 6.262 6.303 72,828,720 +0.04(+0.65%)
Aug 08, 2012 6.189 6.344 6.180 6.262 89,706,200 +0.00(+0.00%)
Aug 07, 2012 6.295 6.409 6.254 6.262 146,061,264 +0.02(+0.39%)
Aug 06, 2012 6.082 6.270 6.074 6.237 137,767,440 +0.17(+2.83%)
Aug 03, 2012 5.960 6.115 5.935 6.066 159,537,504 +0.20(+3.48%)
Aug 02, 2012 5.813 5.927 5.797 5.862 138,125,152 -0.03(-0.55%)
Aug 01, 2012 6.001 6.009 5.886 5.895 118,735,088 -0.10(-1.63%)
Jul 31, 2012 5.944 5.993 5.886 5.993 105,024,472 +0.05(+0.82%)
Jul 30, 2012 5.944 6.025 5.927 5.944 91,473,720 -0.02(-0.41%)
Jul 27, 2012 5.878 6.042 5.829 5.968 179,088,288 +0.11(+1.95%)
Jul 26, 2012 5.895 5.911 5.805 5.854 148,285,648 +0.08(+1.41%)
Jul 25, 2012 5.805 5.846 5.723 5.772 143,226,864 +0.02(+0.43%)
Jul 24, 2012 5.846 5.862 5.691 5.748 168,949,872 -0.04(-0.71%)
Jul 23, 2012 5.666 5.837 5.633 5.788 206,182,928 +0.02(+0.28%)
Jul 20, 2012 5.882 5.886 5.764 5.772 196,609,408 -0.16(-2.62%)
Jul 19, 2012 6.172 6.246 5.813 5.927 319,025,440 -0.22(-3.59%)
Jul 18, 2012 6.433 6.474 6.123 6.148 310,761,728 -0.32(-4.92%)
Jul 17, 2012 6.466 6.474 6.327 6.466 154,768,576 +0.09(+1.41%)
Jul 16, 2012 6.470 6.499 6.344 6.376 133,864,040 -0.01(-0.13%)
Jul 13, 2012 6.172 6.393 6.164 6.384 216,494,112 +0.28(+4.55%)
Jul 12, 2012 6.148 6.164 6.066 6.107 131,142,992 -0.12(-1.97%)
Jul 11, 2012 6.115 6.278 6.082 6.229 157,335,536 +0.12(+2.01%)
Jul 10, 2012 6.246 6.262 6.042 6.107 124,250,248 -0.07(-1.06%)
Jul 09, 2012 6.229 6.286 6.148 6.172 106,405,648 -0.08(-1.31%)
Jul 06, 2012 6.278 6.368 6.246 6.254 142,811,504 -0.13(-2.05%)
Jul 05, 2012 6.556 6.580 6.384 6.384 146,890,096 -0.20(-2.98%)
Jul 03, 2012 6.580 6.629 6.540 6.580 70,619,120 +0.01(+0.12%)
Jul 02, 2012 6.678 6.703 6.425 6.572 186,767,248 -0.11(-1.59%)
Jun 29, 2012 6.531 6.695 6.491 6.678 316,317,568 +0.36(+5.68%)
Jun 28, 2012 6.221 6.327 6.148 6.319 162,644,608 -0.02(-0.39%)
Jun 27, 2012 6.270 6.384 6.213 6.344 136,000,688 +0.13(+2.04%)
Jun 26, 2012 6.246 6.270 6.107 6.217 158,777,840 +0.01(+0.20%)
Jun 25, 2012 6.315 6.319 6.172 6.205 185,361,776 -0.28(-4.28%)
Jun 22, 2012 6.503 6.540 6.360 6.482 174,538,944 +0.10(+1.53%)
Jun 21, 2012 6.621 6.670 6.368 6.384 277,110,656 -0.26(-3.93%)
Jun 20, 2012 6.662 6.711 6.548 6.646 261,400,112 +0.02(+0.37%)
Jun 19, 2012 6.433 6.700 6.417 6.621 304,338,976 +0.29(+4.51%)
Jun 18, 2012 6.344 6.458 6.311 6.335 171,425,568 -0.11(-1.77%)
Jun 15, 2012 6.303 6.450 6.164 6.450 259,364,400 +0.20(+3.13%)
Jun 14, 2012 6.140 6.278 6.079 6.254 192,492,448 +0.13(+2.13%)
Jun 13, 2012 6.042 6.213 6.001 6.123 198,255,728 +0.01(+0.13%)
Jun 12, 2012 5.976 6.123 5.895 6.115 181,205,632 +0.17(+2.88%)
Jun 11, 2012 6.303 6.344 5.944 5.944 250,123,408 -0.23(-3.70%)
Jun 08, 2012 6.001 6.189 5.878 6.172 287,297,728 +0.11(+1.89%)
Jun 07, 2012 6.376 6.450 6.025 6.058 338,227,872 -0.18(-2.88%)
Jun 06, 2012 5.911 6.344 5.862 6.237 436,258,784 +0.44(+7.61%)
Jun 05, 2012 5.642 5.829 5.633 5.797 179,929,824 +0.16(+2.90%)
Jun 04, 2012 5.797 5.797 5.593 5.633 200,047,184 -0.10(-1.71%)
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.