Skip to main content

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

Historical Prices

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.