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

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2009 10.64 10.81 10.38 10.59 381,227,520 +0.01(+0.08%)
Jun 29, 2009 10.26 10.58 10.04 10.58 414,483,232 +0.35(+3.45%)
Jun 26, 2009 9.898 10.25 9.842 10.23 426,145,024 +0.32(+3.24%)
Jun 25, 2009 9.706 9.915 9.674 9.906 411,369,888 +0.00(+0.00%)
Jun 24, 2009 9.987 10.16 9.770 9.906 415,961,440 +0.10(+0.98%)
Jun 23, 2009 9.714 9.979 9.570 9.810 446,423,712 +0.23(+2.43%)
Jun 22, 2009 10.33 10.47 9.578 9.578 539,694,080 -1.03(-9.68%)
Jun 19, 2009 10.51 10.71 10.29 10.60 541,003,200 +0.26(+2.48%)
Jun 18, 2009 9.947 10.39 9.898 10.35 424,356,608 +0.48(+4.88%)
Jun 17, 2009 10.21 10.24 9.642 9.866 552,733,696 -0.34(-3.38%)
Jun 16, 2009 10.75 10.75 10.20 10.21 461,371,968 -0.60(-5.53%)
Jun 15, 2009 10.93 10.98 10.56 10.81 429,738,432 -0.20(-1.79%)
Jun 12, 2009 10.67 11.17 10.61 11.01 558,870,592 +0.60(+5.78%)
Jun 11, 2009 9.786 10.60 9.778 10.40 657,594,048 +0.79(+8.26%)
Jun 10, 2009 9.722 9.906 9.570 9.610 408,944,992 -0.06(-0.66%)
Jun 09, 2009 9.738 9.746 9.570 9.674 252,741,888 +0.00(+0.00%)
Jun 08, 2009 9.682 9.770 9.465 9.674 307,067,552 +0.16(+1.69%)
Jun 05, 2009 9.818 9.890 9.513 9.513 460,974,496 -0.01(-0.08%)
Jun 04, 2009 9.120 9.521 8.984 9.521 393,731,840 +0.53(+5.89%)
Jun 03, 2009 8.976 9.257 8.936 8.992 294,358,944 +0.02(+0.27%)
Jun 02, 2009 8.968 9.297 8.896 8.968 388,147,264 -0.02(-0.18%)
Jun 01, 2009 9.144 9.417 8.984 8.984 436,715,456 -0.05(-0.53%)
May 29, 2009 9.208 9.216 8.792 9.032 462,447,648 -0.02(-0.27%)
May 28, 2009 8.744 9.056 8.471 9.056 578,619,200 +0.31(+3.57%)
May 27, 2009 9.072 9.248 8.744 8.744 673,669,376 -0.06(-0.64%)
May 26, 2009 8.736 9.032 8.663 8.800 617,732,352 -0.07(-0.81%)
May 22, 2009 9.297 9.337 8.615 8.872 626,939,648 -0.27(-2.98%)
May 21, 2009 9.176 9.593 8.976 9.144 729,958,080 -0.06(-0.70%)
May 20, 2009 9.577 9.809 8.984 9.208 1,494,912,384 +0.19(+2.13%)
May 19, 2009 9.577 9.809 9.016 9.016 612,808,832 -0.38(-4.09%)
May 18, 2009 9.257 9.697 9.232 9.401 685,201,088 +0.85(+9.93%)
May 15, 2009 9.088 9.321 8.479 8.551 404,432,960 -0.51(-5.66%)
May 14, 2009 8.671 9.273 8.503 9.064 549,410,560 +0.24(+2.72%)
May 13, 2009 9.561 9.577 8.824 8.824 487,352,352 -0.95(-9.68%)
May 12, 2009 10.60 10.64 9.713 9.769 513,815,488 -0.60(-5.80%)
May 11, 2009 10.90 11.18 10.37 10.37 511,908,704 -0.99(-8.68%)
May 08, 2009 11.40 11.72 10.86 11.36 850,119,424 -0.37(-3.14%)
May 07, 2009 11.82 12.08 10.24 11.72 1,170,590,848 +1.55(+15.29%)
May 06, 2009 8.687 10.30 9.224 10.17 1,151,023,488 +1.48(+17.07%)
May 05, 2009 8.231 8.912 8.094 8.687 687,222,208 +0.37(+4.43%)
May 04, 2009 7.125 8.375 7.069 8.319 725,642,752 +1.35(+19.31%)
May 01, 2009 7.045 7.229 6.852 6.972 374,025,280 -0.18(-2.58%)
Apr 30, 2009 7.309 7.421 7.053 7.157 428,230,688 +0.20(+2.88%)
Apr 29, 2009 6.788 7.085 6.700 6.956 569,643,328 +0.42(+6.50%)
Apr 28, 2009 6.443 6.956 6.411 6.532 582,109,760 -0.62(-8.63%)
Apr 27, 2009 6.940 7.445 6.932 7.149 413,812,736 -0.14(-1.98%)
Apr 24, 2009 7.261 7.590 6.972 7.293 736,012,608 +0.22(+3.17%)
Apr 23, 2009 6.884 7.149 6.596 7.069 698,815,296 +0.45(+6.78%)
Apr 22, 2009 6.756 7.405 6.516 6.620 772,940,928 -0.38(-5.38%)
Apr 21, 2009 5.778 7.157 5.610 6.996 1,080,383,104 +0.57(+8.85%)
Apr 20, 2009 7.814 7.926 6.427 6.427 995,708,480 -2.07(-24.34%)
Apr 17, 2009 8.559 9.000 8.255 8.495 608,118,976 +0.21(+2.51%)
Apr 16, 2009 8.728 8.736 8.223 8.287 477,262,272 -0.08(-0.96%)
Apr 15, 2009 7.758 8.431 7.429 8.367 692,494,976 +0.28(+3.47%)
Apr 14, 2009 8.960 9.281 8.062 8.086 829,803,648 -0.75(-8.44%)
Apr 13, 2009 7.533 8.912 7.341 8.832 854,309,056 +1.18(+15.39%)
Apr 09, 2009 6.532 7.894 6.411 7.654 1,284,823,040 +2.00(+35.27%)
Apr 08, 2009 6.003 6.051 5.538 5.658 385,304,896 -0.24(-4.08%)
Apr 07, 2009 5.786 6.075 5.778 5.899 328,344,416 -0.10(-1.60%)
Apr 06, 2009 5.802 6.123 5.722 5.995 361,286,208 -0.10(-1.58%)
Apr 03, 2009 5.682 6.099 5.330 6.091 434,984,704 +0.29(+4.97%)
Apr 02, 2009 6.291 6.307 5.666 5.802 637,900,672 +0.15(+2.70%)
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.