Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.60 12.84 12.56 12.81 160,688,768 +0.31(+2.46%)
Nov 27, 2009 12.38 12.73 12.28 12.50 119,690,352 -0.39(-3.01%)
Nov 25, 2009 13.10 13.15 12.85 12.89 120,603,032 -0.09(-0.69%)
Nov 24, 2009 13.10 13.18 12.92 12.98 145,896,016 -0.19(-1.41%)
Nov 23, 2009 13.15 13.31 13.07 13.16 170,932,256 +0.16(+1.24%)
Nov 20, 2009 12.95 13.08 12.90 13.00 158,819,296 +0.01(+0.06%)
Nov 19, 2009 13.12 13.31 12.95 12.99 196,432,672 -0.22(-1.65%)
Nov 18, 2009 12.83 13.24 12.82 13.21 222,158,432 +0.47(+3.68%)
Nov 17, 2009 12.77 12.78 12.60 12.74 136,871,280 -0.08(-0.63%)
Nov 16, 2009 13.06 13.14 12.73 12.82 190,556,176 -0.09(-0.69%)
Nov 13, 2009 13.03 13.08 12.81 12.91 154,853,536 -0.06(-0.50%)
Nov 12, 2009 13.22 13.39 12.92 12.98 190,545,504 -0.30(-2.25%)
Nov 11, 2009 13.11 13.43 13.09 13.28 228,299,424 +0.32(+2.50%)
Nov 10, 2009 12.81 13.09 12.71 12.95 241,978,048 +0.21(+1.65%)
Nov 09, 2009 12.35 12.78 12.23 12.74 210,869,520 +0.58(+4.78%)
Nov 06, 2009 12.07 12.31 11.99 12.16 188,481,728 +0.23(+1.97%)
Nov 05, 2009 12.05 12.25 11.89 11.93 193,745,408 +0.05(+0.41%)
Nov 04, 2009 12.27 12.32 11.88 11.88 247,066,592 -0.08(-0.68%)
Nov 03, 2009 11.51 12.06 11.48 11.96 232,626,048 +0.14(+1.16%)
Nov 02, 2009 12.00 12.31 11.41 11.82 380,975,232 +0.04(+0.34%)
Oct 30, 2009 12.69 12.71 11.72 11.78 380,774,752 -0.93(-7.31%)
Oct 29, 2009 12.29 12.75 12.19 12.71 250,866,864 +0.58(+4.80%)
Oct 28, 2009 12.47 12.48 12.12 12.13 263,374,256 -0.36(-2.85%)
Oct 27, 2009 12.47 12.56 12.14 12.48 334,831,680 +0.04(+0.32%)
Oct 26, 2009 13.06 13.09 12.18 12.44 465,451,776 -0.66(-5.05%)
Oct 23, 2009 13.11 13.15 12.98 13.11 225,124,032 -0.24(-1.82%)
Oct 22, 2009 13.37 13.47 12.97 13.35 290,510,784 +0.01(+0.06%)
Oct 21, 2009 13.73 13.87 13.30 13.34 271,163,776 -0.40(-2.94%)
Oct 20, 2009 13.95 14.00 13.74 13.74 209,348,768 -0.12(-0.87%)
Oct 19, 2009 13.95 14.16 13.85 13.87 192,664,624 -0.08(-0.58%)
Oct 16, 2009 14.63 14.13 13.78 13.95 416,837,408 -0.68(-4.64%)
Oct 15, 2009 14.81 15.43 14.45 14.63 261,989,520 -0.40(-2.64%)
Oct 14, 2009 14.85 15.06 14.67 15.02 283,917,120 +0.63(+4.38%)
Oct 13, 2009 14.50 14.54 14.12 14.39 185,800,576 -0.18(-1.22%)
Oct 12, 2009 14.17 14.57 14.15 14.57 172,890,496 +0.43(+3.03%)
Oct 09, 2009 14.00 14.18 13.92 14.14 108,293,104 +0.14(+0.98%)
Oct 08, 2009 14.20 14.22 13.92 14.00 170,138,304 -0.02(-0.11%)
Oct 07, 2009 13.80 14.02 13.77 14.02 189,019,232 +0.28(+2.06%)
Oct 06, 2009 13.91 14.04 13.50 13.74 242,117,600 +0.03(+0.24%)
Oct 05, 2009 13.47 13.71 13.37 13.70 191,874,560 +0.50(+3.79%)
Oct 02, 2009 12.85 13.32 12.62 13.20 280,069,728 +0.10(+0.80%)
Oct 01, 2009 13.70 13.87 13.07 13.10 306,218,240 -0.57(-4.20%)
Sep 30, 2009 13.95 13.99 13.54 13.67 229,610,144 -0.19(-1.40%)
Sep 29, 2009 14.04 14.16 13.79 13.87 154,502,144 +0.31(+2.26%)
Sep 28, 2009 13.50 13.92 13.45 13.56 159,357,680 +0.15(+1.08%)
Sep 25, 2009 13.70 13.80 13.33 13.41 199,998,864 -0.31(-2.24%)
Sep 24, 2009 14.18 14.30 13.58 13.72 273,602,208 -0.42(-2.97%)
Sep 23, 2009 14.35 14.59 14.13 14.14 245,272,944 -0.09(-0.62%)
Sep 22, 2009 14.29 14.61 14.17 14.23 196,044,768 +0.29(+2.09%)
Sep 21, 2009 14.05 14.09 13.88 13.94 158,118,400 -0.31(-2.16%)
Sep 18, 2009 14.33 14.36 14.15 14.25 198,695,088 +0.31(+2.20%)
Sep 17, 2009 13.99 14.34 13.90 13.94 263,291,088 +0.19(+1.37%)
Sep 16, 2009 13.65 13.98 13.60 13.75 239,594,160 +0.18(+1.35%)
Sep 15, 2009 13.73 13.87 13.54 13.57 195,866,304 -0.16(-1.18%)
Sep 14, 2009 13.48 13.81 13.34 13.73 200,416,448 +0.02(+0.12%)
Sep 11, 2009 13.93 13.97 13.70 13.71 172,983,488 -0.20(-1.45%)
Sep 10, 2009 13.70 13.93 13.49 13.91 216,635,568 +0.15(+1.06%)
Sep 09, 2009 13.75 13.90 13.66 13.77 192,595,856 +0.02(+0.12%)
Sep 08, 2009 14.11 14.15 13.72 13.75 201,755,984 -0.06(-0.41%)
Sep 04, 2009 13.79 13.94 13.67 13.81 214,804,400 +0.20(+1.48%)
Sep 03, 2009 13.41 13.66 13.34 13.61 218,021,344 +0.46(+3.50%)
Sep 02, 2009 13.05 13.52 12.94 13.15 283,148,032 -0.14(-1.09%)
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.