Skip to main content

Bank of America (NY: BAC )

40.87 +1.25 (+3.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.64 10.81 10.38 10.59 381,216,512 +0.01(+0.08%)
Jun 29, 2009 10.26 10.58 10.04 10.58 414,471,264 +0.35(+3.45%)
Jun 26, 2009 9.899 10.25 9.843 10.23 426,132,736 +0.32(+3.24%)
Jun 25, 2009 9.706 9.915 9.674 9.907 411,358,016 +0.00(+0.00%)
Jun 24, 2009 9.987 10.16 9.770 9.907 415,949,472 +0.10(+0.98%)
Jun 23, 2009 9.714 9.979 9.570 9.811 446,410,816 +0.23(+2.43%)
Jun 22, 2009 10.33 10.47 9.578 9.578 539,678,528 -1.03(-9.68%)
Jun 19, 2009 10.51 10.71 10.29 10.60 540,987,648 +0.26(+2.48%)
Jun 18, 2009 9.947 10.39 9.899 10.35 424,344,384 +0.48(+4.88%)
Jun 17, 2009 10.21 10.24 9.642 9.867 552,717,760 -0.34(-3.38%)
Jun 16, 2009 10.75 10.75 10.20 10.21 461,358,656 -0.60(-5.53%)
Jun 15, 2009 10.93 10.98 10.56 10.81 429,726,016 -0.20(-1.79%)
Jun 12, 2009 10.67 11.17 10.61 11.01 558,854,464 +0.60(+5.78%)
Jun 11, 2009 9.786 10.60 9.778 10.40 657,575,040 +0.79(+8.26%)
Jun 10, 2009 9.722 9.907 9.570 9.610 408,933,216 -0.06(-0.66%)
Jun 09, 2009 9.738 9.746 9.570 9.674 252,734,608 +0.00(+0.00%)
Jun 08, 2009 9.682 9.770 9.466 9.674 307,058,688 +0.16(+1.69%)
Jun 05, 2009 9.819 9.891 9.514 9.514 460,961,216 -0.01(-0.08%)
Jun 04, 2009 9.121 9.522 8.984 9.522 393,720,480 +0.53(+5.89%)
Jun 03, 2009 8.976 9.257 8.936 8.992 294,350,464 +0.02(+0.27%)
Jun 02, 2009 8.968 9.297 8.896 8.968 388,136,096 -0.02(-0.18%)
Jun 01, 2009 9.145 9.417 8.984 8.984 436,702,880 -0.05(-0.53%)
May 29, 2009 9.209 9.217 8.792 9.032 462,434,336 -0.02(-0.27%)
May 28, 2009 8.744 9.056 8.471 9.056 578,602,560 +0.31(+3.57%)
May 27, 2009 9.072 9.249 8.744 8.744 673,649,984 -0.06(-0.64%)
May 26, 2009 8.736 9.032 8.664 8.800 617,714,560 -0.07(-0.81%)
May 22, 2009 9.297 9.337 8.616 8.872 626,921,600 -0.27(-2.98%)
May 21, 2009 9.177 9.593 8.976 9.145 729,937,088 -0.06(-0.70%)
May 20, 2009 9.577 9.810 8.984 9.209 1,494,869,376 +0.19(+2.13%)
May 19, 2009 9.577 9.810 9.016 9.016 612,791,168 -0.38(-4.09%)
May 18, 2009 9.257 9.698 9.233 9.401 685,181,376 +0.85(+9.93%)
May 15, 2009 9.088 9.321 8.479 8.551 404,421,312 -0.51(-5.66%)
May 14, 2009 8.672 9.273 8.503 9.064 549,394,752 +0.24(+2.72%)
May 13, 2009 9.561 9.577 8.824 8.824 487,338,336 -0.95(-9.68%)
May 12, 2009 10.60 10.64 9.714 9.770 513,800,704 -0.60(-5.80%)
May 11, 2009 10.90 11.18 10.37 10.37 511,893,984 -0.99(-8.68%)
May 08, 2009 11.40 11.72 10.86 11.36 850,094,976 -0.37(-3.14%)
May 07, 2009 11.82 12.08 10.24 11.73 1,170,557,184 +1.55(+15.29%)
May 06, 2009 8.688 10.30 9.225 10.17 1,150,990,336 +1.48(+17.07%)
May 05, 2009 8.231 8.912 8.095 8.688 687,202,432 +0.37(+4.43%)
May 04, 2009 7.125 8.375 7.069 8.319 725,621,888 +1.35(+19.31%)
May 01, 2009 7.045 7.229 6.852 6.973 374,014,528 -0.18(-2.58%)
Apr 30, 2009 7.309 7.421 7.053 7.157 428,218,368 +0.20(+2.88%)
Apr 29, 2009 6.788 7.085 6.700 6.957 569,626,944 +0.42(+6.50%)
Apr 28, 2009 6.444 6.957 6.412 6.532 582,092,992 -0.62(-8.63%)
Apr 27, 2009 6.941 7.445 6.933 7.149 413,800,832 -0.14(-1.98%)
Apr 24, 2009 7.261 7.590 6.973 7.293 735,991,424 +0.22(+3.17%)
Apr 23, 2009 6.884 7.149 6.596 7.069 698,795,200 +0.45(+6.78%)
Apr 22, 2009 6.756 7.405 6.516 6.620 772,918,656 -0.38(-5.38%)
Apr 21, 2009 5.778 7.157 5.610 6.997 1,080,352,000 +0.57(+8.85%)
Apr 20, 2009 7.814 7.926 6.428 6.428 995,679,808 -2.07(-24.34%)
Apr 17, 2009 8.560 9.000 8.255 8.495 608,101,440 +0.21(+2.51%)
Apr 16, 2009 8.728 8.736 8.223 8.287 477,248,544 -0.08(-0.96%)
Apr 15, 2009 7.758 8.431 7.429 8.367 692,475,072 +0.28(+3.47%)
Apr 14, 2009 8.960 9.281 8.063 8.087 829,779,776 -0.75(-8.44%)
Apr 13, 2009 7.534 8.912 7.341 8.832 854,284,480 +1.18(+15.39%)
Apr 09, 2009 6.532 7.894 6.412 7.654 1,284,786,176 +2.00(+35.27%)
Apr 08, 2009 6.003 6.051 5.538 5.658 385,293,792 -0.24(-4.08%)
Apr 07, 2009 5.786 6.075 5.778 5.899 328,334,976 -0.10(-1.60%)
Apr 06, 2009 5.803 6.123 5.722 5.995 361,275,808 -0.10(-1.58%)
Apr 03, 2009 5.682 6.099 5.330 6.091 434,972,192 +0.29(+4.97%)
Apr 02, 2009 6.291 6.307 5.666 5.803 637,882,304 +0.15(+2.69%)
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.