Skip to main content

Bank of America (NY: BAC )

40.78 +1.16 (+2.94%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.097 5.522 5.009 5.466 525,183,744 +0.63(+13.10%)
Mar 30, 2009 5.370 5.410 4.825 4.833 605,647,360 -1.24(-20.45%)
Mar 26, 2009 6.315 6.379 5.722 6.075 598,148,288 -0.10(-1.56%)
Mar 25, 2009 6.227 6.403 5.578 6.171 774,142,656 +0.38(+6.65%)
Mar 24, 2009 5.866 6.403 5.666 5.786 654,554,752 -0.46(-7.44%)
Mar 23, 2009 5.787 6.323 5.778 6.251 710,160,640 +1.29(+26.01%)
Mar 20, 2009 5.586 5.602 4.793 4.961 716,000,832 -0.84(-14.50%)
Mar 19, 2009 6.756 6.868 5.466 5.802 776,305,216 -0.31(-5.11%)
Mar 18, 2009 5.097 6.123 4.985 6.115 829,318,656 +1.09(+21.69%)
Mar 17, 2009 4.865 5.097 4.648 5.025 535,606,240 +0.07(+1.46%)
Mar 16, 2009 4.985 5.570 4.833 4.953 671,230,656 +0.34(+7.29%)
Mar 13, 2009 5.009 5.169 4.528 4.616 0 -0.07(-1.54%)
Mar 12, 2009 3.943 4.801 3.879 4.688 679,695,808 +0.74(+18.66%)
Mar 11, 2009 4.248 4.408 3.614 3.951 563,870,592 +0.11(+2.92%)
Mar 10, 2009 3.486 3.850 3.366 3.839 519,878,112 +0.83(+27.73%)
Mar 09, 2009 2.581 3.021 2.565 3.005 372,411,552 +0.49(+19.43%)
Mar 06, 2009 2.637 2.837 2.404 2.516 0 -0.02(-0.95%)
Mar 05, 2009 2.725 2.813 2.500 2.541 352,806,304 -0.34(-11.70%)
Mar 04, 2009 2.709 3.230 2.709 2.877 327,108,960 +0.01(+0.28%)
Mar 02, 2009 2.885 3.133 2.613 2.869 541,114,624 -0.29(-9.11%)
Feb 27, 2009 3.397 3.908 3.157 3.157 0 -1.09(-25.75%)
Feb 26, 2009 4.483 4.707 4.084 4.252 562,118,400 +0.01(+0.34%)
Feb 25, 2009 3.844 4.396 3.357 4.237 740,447,744 +0.46(+12.09%)
Feb 24, 2009 3.221 3.796 3.085 3.780 637,054,208 +0.66(+20.97%)
Feb 23, 2009 3.429 3.580 3.053 3.125 639,883,200 +0.10(+3.17%)
Feb 20, 2009 2.885 3.269 2.022 3.029 1,051,410,752 -0.28(-8.45%)
Feb 19, 2009 3.245 3.740 3.085 3.309 508,359,392 -0.34(-9.41%)
Feb 18, 2009 4.124 4.164 3.604 3.652 406,107,712 -0.26(-6.73%)
Feb 17, 2009 4.052 4.156 3.892 3.916 347,068,704 -0.54(-12.03%)
Feb 13, 2009 4.539 4.691 4.436 4.452 300,150,816 -0.24(-5.11%)
Feb 12, 2009 4.571 4.731 4.276 4.691 462,279,392 -0.16(-3.29%)
Feb 11, 2009 4.635 4.907 4.563 4.851 496,564,800 +0.41(+9.17%)
Feb 10, 2009 5.474 5.506 4.380 4.444 759,311,936 -1.06(-19.30%)
Feb 09, 2009 5.251 5.634 5.043 5.506 575,306,368 +0.61(+12.40%)
Feb 06, 2009 4.308 5.187 4.284 4.899 907,813,696 +1.03(+26.65%)
Feb 05, 2009 3.644 3.964 3.013 3.868 944,970,624 +0.11(+2.98%)
Feb 04, 2009 4.372 4.428 3.692 3.756 762,455,232 -0.48(-11.32%)
Feb 03, 2009 4.923 4.923 4.148 4.236 445,192,128 -0.56(-11.67%)
Feb 02, 2009 4.955 5.323 4.651 4.795 364,472,896 -0.46(-8.81%)
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%)
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.