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 (%)
Jan 30, 2009 5.498 5.530 5.075 5.259 0 -0.16(-2.95%)
Jan 29, 2009 5.562 5.754 5.363 5.419 219,379,104 -0.49(-8.25%)
Jan 28, 2009 6.106 6.242 5.674 5.906 447,566,880 +0.71(+13.69%)
Jan 27, 2009 5.035 5.283 4.955 5.195 238,876,480 +0.40(+8.33%)
Jan 26, 2009 5.163 5.578 4.795 4.795 334,467,008 -0.19(-3.85%)
Jan 23, 2009 4.292 5.019 4.236 4.987 377,011,904 +0.42(+9.28%)
Jan 22, 2009 5.091 5.115 4.396 4.563 453,348,768 -0.78(-14.52%)
Jan 21, 2009 4.428 5.498 4.284 5.339 548,738,752 +1.26(+30.98%)
Jan 20, 2009 5.179 5.195 4.036 4.076 517,370,496 -1.66(-28.97%)
Jan 16, 2009 7.185 7.449 5.594 5.738 618,870,848 -0.91(-13.70%)
Jan 15, 2009 7.752 7.768 5.874 6.649 691,371,072 -1.50(-18.43%)
Jan 14, 2009 8.064 8.376 8.064 8.152 210,863,440 -0.36(-4.23%)
Jan 13, 2009 8.943 8.991 8.360 8.511 303,976,704 -0.62(-6.82%)
Jan 12, 2009 10.28 10.31 9.047 9.135 153,362,656 -1.25(-12.01%)
Jan 09, 2009 10.93 11.01 10.35 10.38 93,611,128 -0.44(-4.06%)
Jan 08, 2009 11.04 11.18 10.67 10.82 117,527,224 -0.14(-1.24%)
Jan 07, 2009 11.28 11.29 10.88 10.96 141,206,928 -0.46(-3.99%)
Jan 06, 2009 11.40 11.84 11.24 11.41 138,944,432 +0.24(+2.15%)
Jan 05, 2009 11.49 11.63 11.10 11.17 117,218,912 -0.28(-2.44%)
Jan 02, 2009 11.12 11.64 10.96 11.45 108,400,592 +0.20(+1.78%)
Jan 01, 2009 10.46 11.28 10.39 11.25 0 +0.00(+0.00%)
Dec 31, 2008 10.46 11.28 10.39 11.25 141,880,368 +0.67(+6.34%)
Dec 30, 2008 10.46 10.58 10.12 10.58 91,213,912 +0.24(+2.32%)
Dec 29, 2008 10.85 10.97 10.13 10.34 78,570,896 -0.34(-3.14%)
Dec 26, 2008 10.92 11.03 10.62 10.68 54,694,320 -0.14(-1.26%)
Dec 24, 2008 10.19 10.84 10.18 10.81 47,666,856 +0.62(+6.12%)
Dec 23, 2008 10.73 10.85 10.17 10.19 86,014,920 -0.62(-5.76%)
Dec 22, 2008 11.11 11.20 10.56 10.81 90,923,368 -0.22(-1.96%)
Dec 19, 2008 11.24 11.48 10.87 11.03 130,217,448 -0.13(-1.15%)
Dec 18, 2008 11.87 12.08 11.12 11.16 128,347,008 -0.53(-4.51%)
Dec 17, 2008 11.84 12.30 11.59 11.68 121,050,352 -0.38(-3.18%)
Dec 16, 2008 11.33 12.15 10.80 12.07 229,230,192 +0.79(+7.02%)
Dec 15, 2008 12.03 12.07 11.11 11.28 102,552,184 -0.66(-5.49%)
Dec 12, 2008 11.28 12.06 11.11 11.93 149,617,424 +0.02(+0.13%)
Dec 11, 2008 13.05 13.08 11.85 11.92 135,085,104 -1.42(-10.67%)
Dec 10, 2008 13.80 13.87 12.83 13.34 110,792,728 -0.21(-1.53%)
Dec 09, 2008 13.91 14.34 13.51 13.55 145,854,672 -0.71(-4.99%)
Dec 08, 2008 12.94 14.39 12.83 14.26 205,331,472 +2.08(+17.06%)
Dec 05, 2008 11.11 12.36 10.99 12.18 0 +0.72(+6.28%)
Dec 04, 2008 11.78 12.28 11.13 11.46 134,591,136 -0.57(-4.72%)
Dec 03, 2008 11.03 12.13 10.70 12.03 160,788,224 +0.80(+7.12%)
Dec 02, 2008 10.52 11.48 10.09 11.23 174,161,616 +1.19(+11.83%)
Dec 01, 2008 12.18 12.19 9.978 10.04 162,994,400 -2.66(-20.92%)
Nov 28, 2008 12.06 12.81 12.04 12.70 67,777,240 +0.64(+5.31%)
Nov 26, 2008 11.19 12.08 10.74 12.06 152,186,304 +0.49(+4.26%)
Nov 25, 2008 11.90 12.11 10.87 11.56 186,772,064 +0.16(+1.44%)
Nov 24, 2008 9.838 11.60 9.713 11.40 253,241,760 +2.44(+27.20%)
Nov 21, 2008 9.439 9.502 7.822 8.963 294,033,248 +0.17(+1.96%)
Nov 20, 2008 10.01 10.35 8.595 8.791 250,658,288 -1.41(-13.86%)
Nov 19, 2008 11.57 11.71 10.10 10.21 221,617,808 -1.66(-14.02%)
Nov 18, 2008 11.85 12.28 11.36 11.87 190,852,192 +0.13(+1.07%)
Nov 17, 2008 12.67 12.72 11.71 11.74 166,571,824 -1.09(-8.47%)
Nov 14, 2008 13.16 14.10 12.66 12.83 0 -0.53(-3.98%)
Nov 13, 2008 13.41 13.60 11.63 13.36 253,125,184 +0.08(+0.59%)
Nov 12, 2008 14.34 14.72 13.28 13.28 130,378,952 -1.32(-9.04%)
Nov 11, 2008 15.03 15.10 14.26 14.60 132,886,704 -0.62(-4.06%)
Nov 10, 2008 16.45 16.52 14.89 15.22 101,872,760 -0.79(-4.93%)
Nov 07, 2008 15.97 16.21 15.59 16.01 104,972,960 +0.29(+1.84%)
Nov 06, 2008 16.89 17.43 15.60 15.72 151,728,848 -1.27(-7.49%)
Nov 05, 2008 18.84 19.03 16.85 17.00 113,173,904 -2.17(-11.33%)
Nov 04, 2008 18.78 19.24 18.34 19.17 114,783,160 +0.72(+3.90%)
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.