Bank of America (NY: BAC )

44.89 USD +1.26 (+2.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 14.13 14.16 13.96 13.97 105,419,419 -0.20(-1.41%)
Oct 30, 2013 14.19 14.29 14.15 14.17 76,040,928 +0.02(+0.14%)
Oct 29, 2013 14.26 14.29 14.06 14.15 79,193,019 -0.08(-0.56%)
Oct 28, 2013 14.29 14.32 14.21 14.23 62,033,729 -0.03(-0.21%)
Oct 25, 2013 14.15 14.27 14.14 14.26 58,592,374 +0.09(+0.64%)
Oct 24, 2013 14.12 14.20 14.07 14.17 86,009,876 -0.04(-0.28%)
Oct 23, 2013 14.45 14.48 14.17 14.21 108,002,158 -0.31(-2.13%)
Oct 22, 2013 14.55 14.63 14.45 14.52 100,965,969 +0.00(+0.00%)
Oct 21, 2013 14.53 14.59 14.47 14.52 90,981,293 -0.11(-0.75%)
Oct 18, 2013 14.68 14.72 14.53 14.63 96,986,444 -0.03(-0.20%)
Oct 17, 2013 14.45 14.66 14.41 14.66 93,714,625 +0.10(+0.69%)
Oct 16, 2013 14.32 14.61 14.31 14.56 153,163,226 +0.32(+2.25%)
Oct 15, 2013 14.39 14.43 14.21 14.24 99,422,890 -0.11(-0.77%)
Oct 14, 2013 14.06 14.39 14.05 14.35 78,164,024 +0.16(+1.13%)
Oct 11, 2013 14.24 14.28 14.11 14.19 83,421,972 -0.04(-0.28%)
Oct 10, 2013 14.03 14.25 14.01 14.23 101,843,083 +0.39(+2.82%)
Oct 09, 2013 13.72 13.93 13.69 13.84 95,846,714 +0.15(+1.10%)
Oct 08, 2013 13.83 13.90 13.68 13.69 92,360,700 -0.12(-0.87%)
Oct 07, 2013 13.91 13.95 13.80 13.81 64,317,135 -0.24(-1.71%)
Oct 04, 2013 14.02 14.08 13.96 14.05 63,495,447 +0.05(+0.36%)
Oct 03, 2013 14.07 14.10 13.83 14.00 94,962,799 -0.06(-0.43%)
Oct 02, 2013 13.81 14.10 13.79 14.06 88,630,163 +0.16(+1.15%)
Oct 01, 2013 13.85 13.92 13.81 13.90 57,223,806 +0.10(+0.72%)
Sep 30, 2013 13.69 13.93 13.60 13.80 104,070,629 -0.10(-0.72%)
Sep 27, 2013 13.99 14.03 13.88 13.90 79,156,075 -0.18(-1.28%)
Sep 26, 2013 14.19 14.22 13.98 14.08 89,093,769 -0.06(-0.42%)
Sep 25, 2013 14.12 14.24 14.11 14.14 86,220,284 +0.05(+0.35%)
Sep 24, 2013 14.18 14.25 14.01 14.09 95,699,414 -0.05(-0.35%)
Sep 23, 2013 14.31 14.32 14.09 14.14 126,674,853 -0.30(-2.08%)
Sep 20, 2013 14.65 14.66 14.44 14.44 145,174,775 -0.17(-1.16%)
Sep 19, 2013 14.80 14.83 14.58 14.61 79,473,316 -0.11(-0.71%)
Sep 18, 2013 14.53 14.82 14.49 14.71 116,916,290 +0.16(+1.13%)
Sep 17, 2013 14.53 14.62 14.40 14.55 73,452,884 +0.02(+0.14%)
Sep 16, 2013 14.63 14.68 14.53 14.53 65,504,775 +0.04(+0.28%)
Sep 13, 2013 14.46 14.55 14.45 14.49 56,793,351 +0.01(+0.07%)
Sep 12, 2013 14.65 14.68 14.46 14.48 63,151,989 -0.17(-1.16%)
Sep 11, 2013 14.56 14.68 14.52 14.65 80,848,440 +0.04(+0.27%)
Sep 10, 2013 14.52 14.69 14.52 14.61 92,725,310 +0.13(+0.90%)
Sep 09, 2013 14.41 14.49 14.37 14.48 52,611,332 +0.12(+0.84%)
Sep 06, 2013 14.47 14.50 14.27 14.36 75,513,078 -0.01(-0.07%)
Sep 05, 2013 14.41 14.55 14.36 14.37 70,922,413 +0.05(+0.35%)
Sep 04, 2013 14.21 14.40 14.21 14.32 69,782,401 +0.07(+0.49%)
Sep 03, 2013 14.30 14.38 14.18 14.25 74,437,729 +0.13(+0.92%)
Aug 30, 2013 14.23 14.25 14.07 14.12 73,233,313 -0.05(-0.35%)
Aug 29, 2013 14.14 14.30 14.12 14.17 75,689,136 +0.05(+0.35%)
Aug 28, 2013 14.07 14.25 13.99 14.12 96,155,602 +0.01(+0.07%)
Aug 27, 2013 14.26 14.41 14.10 14.11 121,947,502 -0.38(-2.62%)
Aug 26, 2013 14.53 14.70 14.49 14.49 68,644,602 -0.08(-0.55%)
Aug 23, 2013 14.59 14.69 14.51 14.57 67,699,182 +0.00(+0.00%)
Aug 22, 2013 14.47 14.60 14.40 14.57 76,164,856 +0.23(+1.60%)
Aug 21, 2013 14.26 14.48 14.20 14.34 91,130,497 +0.05(+0.35%)
Aug 20, 2013 14.18 14.38 13.98 14.29 114,141,877 +0.14(+0.99%)
Aug 19, 2013 14.37 14.38 14.13 14.15 98,110,101 -0.27(-1.87%)
Aug 16, 2013 14.29 14.47 14.21 14.42 104,959,382 +0.10(+0.70%)
Aug 15, 2013 14.46 14.47 14.31 14.32 98,475,539 -0.28(-1.92%)
Aug 14, 2013 14.55 14.75 14.54 14.60 78,069,038 +0.09(+0.62%)
Aug 13, 2013 14.47 14.62 14.33 14.51 75,273,268 +0.10(+0.69%)
Aug 12, 2013 14.36 14.47 14.32 14.41 60,728,297 -0.04(-0.28%)
Aug 09, 2013 14.56 14.61 14.40 14.45 73,005,190 -0.16(-1.10%)
Aug 08, 2013 14.68 14.70 14.44 14.61 88,366,774 +0.08(+0.55%)
Aug 07, 2013 14.43 14.57 14.25 14.53 128,262,154 -0.11(-0.75%)
Aug 06, 2013 14.74 14.76 14.63 14.64 82,860,356 -0.16(-1.08%)
Aug 05, 2013 14.77 14.84 14.70 14.80 61,549,414 -0.04(-0.27%)
Aug 02, 2013 14.88 14.91 14.78 14.84 83,376,107 -0.11(-0.74%)
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.