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: 4:10 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 (%)
Mar 31, 2009 5.097 5.522 5.009 5.466 525,168,640 +0.63(+13.10%)
Mar 30, 2009 5.370 5.410 4.825 4.833 605,629,888 -1.24(-20.45%)
Mar 26, 2009 6.315 6.380 5.722 6.075 598,131,072 -0.10(-1.56%)
Mar 25, 2009 6.227 6.404 5.578 6.171 774,120,384 +0.38(+6.65%)
Mar 24, 2009 5.867 6.404 5.666 5.786 654,535,872 -0.46(-7.44%)
Mar 23, 2009 5.787 6.323 5.778 6.251 710,140,224 +1.29(+26.01%)
Mar 20, 2009 5.586 5.602 4.793 4.961 715,980,224 -0.84(-14.50%)
Mar 19, 2009 6.756 6.868 5.466 5.803 776,282,880 -0.31(-5.11%)
Mar 18, 2009 5.097 6.123 4.985 6.115 829,294,784 +1.09(+21.69%)
Mar 17, 2009 4.865 5.097 4.648 5.025 535,590,848 +0.07(+1.46%)
Mar 16, 2009 4.985 5.570 4.833 4.953 671,211,328 +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 4.688 679,676,224 +0.74(+18.66%)
Mar 11, 2009 4.248 4.408 3.615 3.951 563,854,336 +0.11(+2.92%)
Mar 10, 2009 3.486 3.850 3.366 3.839 519,863,136 +0.83(+27.73%)
Mar 09, 2009 2.581 3.021 2.565 3.005 372,400,832 +0.49(+19.43%)
Mar 06, 2009 2.637 2.837 2.404 2.517 0 -0.02(-0.95%)
Mar 05, 2009 2.725 2.813 2.501 2.541 352,796,160 -0.34(-11.70%)
Mar 04, 2009 2.709 3.230 2.709 2.877 327,099,552 +0.01(+0.28%)
Mar 02, 2009 2.885 3.133 2.613 2.869 541,099,008 -0.29(-9.11%)
Feb 27, 2009 3.397 3.908 3.157 3.157 0 -1.09(-25.75%)
Feb 26, 2009 4.484 4.707 4.084 4.252 562,102,144 +0.01(+0.34%)
Feb 25, 2009 3.844 4.396 3.357 4.237 740,426,368 +0.46(+12.09%)
Feb 24, 2009 3.221 3.796 3.085 3.780 637,035,776 +0.66(+20.97%)
Feb 23, 2009 3.429 3.580 3.053 3.125 639,864,768 +0.10(+3.17%)
Feb 20, 2009 2.885 3.269 2.022 3.029 1,051,380,416 -0.28(-8.45%)
Feb 19, 2009 3.245 3.740 3.085 3.309 508,344,736 -0.34(-9.41%)
Feb 18, 2009 4.124 4.164 3.604 3.652 406,096,000 -0.26(-6.73%)
Feb 17, 2009 4.052 4.156 3.892 3.916 347,058,688 -0.54(-12.03%)
Feb 13, 2009 4.540 4.691 4.436 4.452 300,142,144 -0.24(-5.11%)
Feb 12, 2009 4.572 4.731 4.276 4.691 462,266,048 -0.16(-3.29%)
Feb 11, 2009 4.635 4.907 4.564 4.851 496,550,464 +0.41(+9.17%)
Feb 10, 2009 5.475 5.507 4.380 4.444 759,289,984 -1.06(-19.30%)
Feb 09, 2009 5.251 5.635 5.043 5.507 575,289,728 +0.61(+12.40%)
Feb 06, 2009 4.308 5.187 4.284 4.899 907,787,520 +1.03(+26.65%)
Feb 05, 2009 3.644 3.964 3.013 3.868 944,943,360 +0.11(+2.98%)
Feb 04, 2009 4.372 4.428 3.692 3.756 762,433,216 -0.48(-11.32%)
Feb 03, 2009 4.923 4.923 4.148 4.236 445,179,296 -0.56(-11.67%)
Feb 02, 2009 4.955 5.323 4.651 4.795 364,462,368 -0.46(-8.81%)
Jan 30, 2009 5.499 5.531 5.075 5.259 0 -0.16(-2.95%)
Jan 29, 2009 5.563 5.754 5.363 5.419 219,372,768 -0.49(-8.25%)
Jan 28, 2009 6.106 6.242 5.674 5.906 447,553,984 +0.71(+13.69%)
Jan 27, 2009 5.035 5.283 4.955 5.195 238,869,584 +0.40(+8.33%)
Jan 26, 2009 5.163 5.579 4.795 4.795 334,457,376 -0.19(-3.85%)
Jan 23, 2009 4.292 5.019 4.236 4.987 377,001,024 +0.42(+9.28%)
Jan 22, 2009 5.091 5.115 4.396 4.564 453,335,680 -0.78(-14.52%)
Jan 21, 2009 4.428 5.499 4.284 5.339 548,722,944 +1.26(+30.98%)
Jan 20, 2009 5.179 5.195 4.036 4.076 517,355,552 -1.66(-28.97%)
Jan 16, 2009 7.185 7.449 5.595 5.738 618,852,992 -0.91(-13.70%)
Jan 15, 2009 7.752 7.768 5.874 6.650 691,351,168 -1.50(-18.43%)
Jan 14, 2009 8.064 8.376 8.064 8.152 210,857,360 -0.36(-4.23%)
Jan 13, 2009 8.943 8.991 8.360 8.512 303,967,936 -0.62(-6.82%)
Jan 12, 2009 10.28 10.31 9.047 9.135 153,358,224 -1.25(-12.01%)
Jan 09, 2009 10.93 11.01 10.35 10.38 93,608,424 -0.44(-4.06%)
Jan 08, 2009 11.05 11.18 10.67 10.82 117,523,832 -0.14(-1.24%)
Jan 07, 2009 11.28 11.29 10.88 10.96 141,202,848 -0.46(-3.99%)
Jan 06, 2009 11.40 11.84 11.24 11.41 138,940,416 +0.24(+2.15%)
Jan 05, 2009 11.49 11.63 11.10 11.17 117,215,528 -0.28(-2.44%)
Jan 02, 2009 11.13 11.64 10.96 11.45 108,397,464 +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.