Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

36.97 +1.20 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.835 7.860 7.623 7.803 306,910,944 +0.03(+0.42%)
Mar 29, 2012 7.852 7.892 7.689 7.770 310,175,488 -0.18(-2.26%)
Mar 28, 2012 7.843 7.974 7.811 7.949 286,557,760 +0.12(+1.56%)
Mar 27, 2012 8.043 8.072 7.811 7.827 305,571,424 -0.27(-3.32%)
Mar 26, 2012 8.161 8.186 8.031 8.096 296,019,968 +0.07(+0.81%)
Mar 23, 2012 7.721 8.113 7.664 8.031 347,959,488 +0.20(+2.60%)
Mar 22, 2012 7.876 7.966 7.762 7.827 323,892,896 -0.18(-2.24%)
Mar 21, 2012 8.121 8.178 7.940 8.007 400,436,192 +0.01(+0.10%)
Mar 20, 2012 7.852 8.129 7.819 7.998 553,318,016 +0.23(+2.94%)
Mar 19, 2012 7.974 8.235 7.754 7.770 818,011,008 -0.22(-2.76%)
Mar 16, 2012 7.672 7.990 7.607 7.990 714,208,704 +0.46(+6.06%)
Mar 15, 2012 7.322 7.542 7.216 7.534 599,014,720 +0.33(+4.52%)
Mar 14, 2012 7.061 7.256 6.979 7.208 598,123,328 +0.29(+4.12%)
Mar 13, 2012 6.580 6.930 6.563 6.922 473,271,936 +0.41(+6.26%)
Mar 12, 2012 6.531 6.572 6.449 6.514 202,275,664 -0.05(-0.75%)
Mar 09, 2012 6.616 6.678 6.531 6.563 239,512,128 -0.01(-0.12%)
Mar 08, 2012 6.580 6.620 6.523 6.572 196,550,064 +0.03(+0.50%)
Mar 07, 2012 6.368 6.539 6.335 6.539 402,383,872 +0.25(+4.02%)
Mar 06, 2012 6.343 6.351 6.245 6.286 322,185,888 -0.21(-3.26%)
Mar 05, 2012 6.596 6.620 6.482 6.498 240,349,952 -0.13(-1.97%)
Mar 02, 2012 6.612 6.694 6.600 6.629 176,477,552 +0.01(+0.12%)
Mar 01, 2012 6.596 6.661 6.563 6.620 242,041,792 +0.12(+1.88%)
Feb 29, 2012 6.653 6.718 6.498 6.498 326,602,656 -0.11(-1.73%)
Feb 28, 2012 6.555 6.637 6.515 6.612 236,911,040 +0.07(+0.99%)
Feb 27, 2012 6.344 6.555 6.246 6.547 366,091,040 +0.13(+2.03%)
Feb 24, 2012 6.555 6.588 6.417 6.417 200,323,056 -0.11(-1.75%)
Feb 23, 2012 6.490 6.555 6.433 6.531 176,342,672 +0.06(+0.88%)
Feb 22, 2012 6.563 6.620 6.474 6.474 280,979,520 -0.13(-1.97%)
Feb 21, 2012 6.535 6.677 6.515 6.604 408,783,008 +0.07(+1.12%)
Feb 17, 2012 6.547 6.580 6.449 6.531 436,490,752 -0.06(-0.87%)
Feb 16, 2012 6.278 6.620 6.238 6.588 413,414,592 +0.25(+3.98%)
Feb 15, 2012 6.523 6.612 6.327 6.335 456,180,736 -0.16(-2.51%)
Feb 14, 2012 6.637 6.653 6.474 6.498 472,360,928 -0.22(-3.27%)
Feb 13, 2012 6.734 6.767 6.686 6.718 378,055,616 +0.15(+2.23%)
Feb 10, 2012 6.555 6.612 6.498 6.572 312,431,264 -0.09(-1.34%)
Feb 09, 2012 6.767 6.800 6.596 6.661 588,679,104 +0.04(+0.61%)
Feb 08, 2012 6.482 6.637 6.458 6.620 532,789,408 +0.23(+3.57%)
Feb 07, 2012 6.474 6.506 6.352 6.392 310,777,472 -0.10(-1.51%)
Feb 06, 2012 6.340 6.490 6.327 6.490 289,722,816 +0.11(+1.66%)
Feb 03, 2012 6.238 6.425 6.213 6.384 447,236,000 +0.32(+5.23%)
Feb 02, 2012 6.050 6.099 5.969 6.067 284,729,056 +0.07(+1.22%)
Feb 01, 2012 5.904 6.059 5.871 5.993 390,572,672 +0.19(+3.23%)
Jan 31, 2012 5.839 5.855 5.741 5.806 261,011,056 +0.05(+0.85%)
Jan 30, 2012 5.806 5.822 5.717 5.757 282,905,344 -0.18(-3.02%)
Jan 27, 2012 5.871 5.985 5.863 5.936 283,564,704 -0.01(-0.14%)
Jan 26, 2012 6.067 6.107 5.888 5.945 325,718,048 -0.04(-0.68%)
Jan 25, 2012 5.863 6.002 5.822 5.985 305,047,104 +0.05(+0.82%)
Jan 24, 2012 5.790 5.985 5.749 5.936 280,352,416 +0.03(+0.55%)
Jan 23, 2012 5.806 6.002 5.790 5.904 416,742,496 +0.15(+2.55%)
Jan 20, 2012 5.660 5.765 5.562 5.757 290,584,832 +0.09(+1.58%)
Jan 19, 2012 5.871 5.936 5.493 5.668 601,873,856 +0.13(+2.35%)
Jan 18, 2012 5.293 5.537 5.261 5.537 369,690,016 +0.26(+4.94%)
Jan 17, 2012 5.399 5.554 5.244 5.277 360,577,952 -0.11(-1.97%)
Jan 13, 2012 5.285 5.448 5.220 5.383 414,506,240 -0.15(-2.65%)
Jan 12, 2012 5.692 5.717 5.423 5.529 443,407,712 -0.07(-1.16%)
Jan 11, 2012 5.375 5.619 5.309 5.594 432,523,232 +0.20(+3.62%)
Jan 10, 2012 5.244 5.423 5.244 5.399 434,233,184 +0.29(+5.74%)
Jan 09, 2012 5.098 5.187 5.041 5.106 294,820,416 +0.07(+1.46%)
Jan 06, 2012 5.057 5.130 4.935 5.033 367,949,312 -0.11(-2.06%)
Jan 05, 2012 4.682 5.171 4.650 5.138 671,198,720 +0.41(+8.61%)
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.