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 (%)
Mar 31, 2009 5.139 5.567 5.050 5.511 520,897,472 +0.64(+13.10%)
Mar 30, 2009 5.414 5.454 4.864 4.872 600,704,384 -1.25(-20.45%)
Mar 26, 2009 6.367 6.432 5.769 6.125 593,266,496 -0.10(-1.56%)
Mar 25, 2009 6.278 6.456 5.624 6.222 767,824,512 +0.39(+6.65%)
Mar 24, 2009 5.915 6.456 5.713 5.834 649,212,608 -0.47(-7.44%)
Mar 23, 2009 5.834 6.375 5.826 6.303 704,364,672 +1.30(+26.01%)
Mar 20, 2009 5.632 5.648 4.832 5.002 710,157,248 -0.85(-14.50%)
Mar 19, 2009 6.812 6.925 5.511 5.850 769,969,408 -0.32(-5.11%)
Mar 18, 2009 5.139 6.173 5.026 6.165 822,550,208 +1.10(+21.69%)
Mar 17, 2009 4.905 5.139 4.687 5.066 531,234,912 +0.07(+1.46%)
Mar 16, 2009 5.026 5.616 4.872 4.994 665,752,448 +0.34(+7.29%)
Mar 13, 2009 5.050 5.212 4.565 4.654 0 -0.07(-1.54%)
Mar 12, 2009 3.975 4.840 3.911 4.727 674,148,480 +0.74(+18.66%)
Mar 11, 2009 4.283 4.444 3.644 3.984 559,268,544 +0.11(+2.92%)
Mar 10, 2009 3.515 3.881 3.394 3.870 515,635,136 +0.84(+27.73%)
Mar 09, 2009 2.602 3.046 2.586 3.030 369,372,128 +0.49(+19.43%)
Mar 06, 2009 2.658 2.860 2.424 2.537 0 -0.02(-0.95%)
Mar 05, 2009 2.747 2.836 2.521 2.561 349,926,880 -0.34(-11.70%)
Mar 04, 2009 2.731 3.256 2.731 2.901 324,439,264 +0.00(+0.00%)
Mar 02, 2009 2.917 3.167 2.642 2.901 535,203,232 -0.29(-9.11%)
Feb 27, 2009 3.434 3.951 3.192 3.192 0 -1.11(-25.75%)
Feb 26, 2009 4.533 4.759 4.129 4.299 555,977,536 +0.01(+0.34%)
Feb 25, 2009 3.887 4.444 3.394 4.284 732,358,720 +0.46(+12.09%)
Feb 24, 2009 3.256 3.838 3.119 3.822 630,094,656 +0.66(+20.97%)
Feb 23, 2009 3.466 3.620 3.087 3.159 632,892,800 +0.10(+3.17%)
Feb 20, 2009 2.917 3.305 2.044 3.062 1,039,924,608 -0.28(-8.45%)
Feb 19, 2009 3.281 3.782 3.119 3.345 502,805,824 -0.35(-9.41%)
Feb 18, 2009 4.169 4.210 3.644 3.693 401,671,200 -0.27(-6.73%)
Feb 17, 2009 4.097 4.202 3.935 3.959 343,277,152 -0.54(-12.03%)
Feb 13, 2009 4.590 4.743 4.485 4.501 296,871,808 -0.24(-5.11%)
Feb 12, 2009 4.622 4.784 4.323 4.743 457,229,216 -0.16(-3.29%)
Feb 11, 2009 4.687 4.961 4.614 4.905 491,140,064 +0.41(+9.17%)
Feb 10, 2009 5.535 5.567 4.428 4.493 751,016,768 -1.07(-19.30%)
Feb 09, 2009 5.309 5.697 5.099 5.567 569,021,440 +0.61(+12.40%)
Feb 06, 2009 4.355 5.244 4.331 4.953 897,896,256 +1.04(+26.65%)
Feb 05, 2009 3.685 4.008 3.046 3.911 934,647,296 +0.11(+2.98%)
Feb 04, 2009 4.420 4.476 3.733 3.798 754,125,760 -0.48(-11.32%)
Feb 03, 2009 4.977 4.977 4.194 4.283 440,328,640 -0.57(-11.67%)
Feb 02, 2009 5.010 5.381 4.703 4.848 360,491,200 -0.47(-8.81%)
Jan 30, 2009 5.559 5.592 5.131 5.317 0 -0.16(-2.95%)
Jan 29, 2009 5.624 5.818 5.422 5.478 216,982,496 -0.49(-8.25%)
Jan 28, 2009 6.173 6.311 5.737 5.971 442,677,440 +0.72(+13.69%)
Jan 27, 2009 5.091 5.341 5.010 5.252 236,266,880 +0.40(+8.33%)
Jan 26, 2009 5.220 5.640 4.848 4.848 330,813,120 -0.19(-3.85%)
Jan 23, 2009 4.339 5.074 4.283 5.042 372,893,216 +0.43(+9.28%)
Jan 22, 2009 5.147 5.171 4.444 4.614 448,396,160 -0.78(-14.52%)
Jan 21, 2009 4.476 5.559 4.331 5.398 542,744,064 +1.28(+30.98%)
Jan 20, 2009 5.236 5.252 4.081 4.121 511,718,464 -1.68(-28.97%)
Jan 16, 2009 7.264 7.531 5.656 5.802 612,110,016 -0.92(-13.70%)
Jan 15, 2009 7.838 7.854 5.939 6.723 683,818,176 -1.52(-18.43%)
Jan 14, 2009 8.153 8.468 8.153 8.242 208,559,872 -0.36(-4.23%)
Jan 13, 2009 9.042 9.090 8.452 8.605 300,655,904 -0.63(-6.82%)
Jan 12, 2009 10.39 10.42 9.147 9.236 151,687,232 -1.26(-12.01%)
Jan 09, 2009 11.05 11.13 10.46 10.50 92,588,472 -0.44(-4.06%)
Jan 08, 2009 11.17 11.30 10.79 10.94 116,243,296 -0.14(-1.24%)
Jan 07, 2009 11.40 11.42 11.00 11.08 139,664,304 -0.46(-3.99%)
Jan 06, 2009 11.53 11.97 11.37 11.54 137,426,528 +0.24(+2.15%)
Jan 05, 2009 11.62 11.76 11.22 11.30 115,938,352 -0.28(-2.44%)
Jan 02, 2009 11.25 11.77 11.08 11.58 107,216,368 +0.20(+1.78%)
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.