Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

35.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2009 11.39 11.95 11.33 11.95 463,237,696 +0.66(+5.87%)
Jul 30, 2009 11.21 11.43 11.14 11.29 356,317,184 +0.36(+3.33%)
Jul 29, 2009 10.70 11.11 10.70 10.92 319,902,048 +0.15(+1.35%)
Jul 28, 2009 10.46 10.85 10.43 10.78 298,447,200 +0.27(+2.62%)
Jul 27, 2009 10.22 10.61 10.11 10.50 297,942,112 +0.40(+3.92%)
Jul 24, 2009 10.21 10.33 9.915 10.11 231,367,632 -0.15(-1.42%)
Jul 23, 2009 9.979 10.41 9.858 10.25 352,629,120 +0.37(+3.76%)
Jul 22, 2009 9.664 10.08 9.640 9.882 306,393,472 +0.03(+0.33%)
Jul 21, 2009 9.923 10.02 9.640 9.850 319,352,544 -0.04(-0.41%)
Jul 20, 2009 10.37 10.39 9.794 9.890 470,446,976 -0.53(-5.04%)
Jul 17, 2009 10.64 10.88 10.31 10.42 565,590,208 -0.23(-2.13%)
Jul 16, 2009 10.67 10.85 10.52 10.64 379,978,272 -0.20(-1.86%)
Jul 15, 2009 10.69 11.01 10.59 10.84 458,887,104 +0.41(+3.95%)
Jul 14, 2009 10.67 10.69 10.33 10.43 335,424,384 -0.06(-0.62%)
Jul 13, 2009 9.996 10.50 9.915 10.50 484,077,088 +0.90(+9.34%)
Jul 10, 2009 9.592 9.664 9.357 9.600 262,713,616 -0.07(-0.75%)
Jul 09, 2009 9.777 9.899 9.567 9.672 337,249,376 +0.11(+1.10%)
Jul 08, 2009 9.850 9.931 9.107 9.567 705,327,104 -0.27(-2.71%)
Jul 07, 2009 9.818 9.996 9.656 9.834 340,452,896 +0.02(+0.16%)
Jul 06, 2009 10.08 10.17 9.567 9.818 467,001,632 -0.40(-3.88%)
Jul 02, 2009 10.33 10.54 10.20 10.21 266,538,384 -0.33(-3.14%)
Jul 01, 2009 10.72 10.87 10.54 10.54 300,611,648 -0.12(-1.14%)
Jun 30, 2009 10.71 10.89 10.46 10.67 378,443,456 +0.01(+0.08%)
Jun 29, 2009 10.33 10.66 10.12 10.66 411,456,320 +0.36(+3.45%)
Jun 26, 2009 9.971 10.33 9.915 10.30 423,032,960 +0.32(+3.24%)
Jun 25, 2009 9.777 9.987 9.745 9.979 408,365,728 +0.00(+0.00%)
Jun 24, 2009 10.06 10.24 9.842 9.979 412,923,744 +0.10(+0.98%)
Jun 23, 2009 9.785 10.05 9.640 9.882 443,163,552 +0.23(+2.43%)
Jun 22, 2009 10.41 10.54 9.648 9.648 535,752,768 -1.03(-9.68%)
Jun 19, 2009 10.59 10.79 10.37 10.68 537,052,352 +0.26(+2.48%)
Jun 18, 2009 10.02 10.46 9.971 10.42 421,257,600 +0.48(+4.88%)
Jun 17, 2009 10.29 10.31 9.713 9.939 548,697,216 -0.35(-3.38%)
Jun 16, 2009 10.83 10.83 10.28 10.29 458,002,624 -0.60(-5.53%)
Jun 15, 2009 11.01 11.06 10.63 10.89 426,600,096 -0.20(-1.79%)
Jun 12, 2009 10.75 11.26 10.69 11.09 554,789,248 +0.61(+5.78%)
Jun 11, 2009 9.858 10.68 9.850 10.48 652,791,744 +0.80(+8.26%)
Jun 10, 2009 9.794 9.979 9.640 9.680 405,958,528 -0.06(-0.66%)
Jun 09, 2009 9.810 9.818 9.640 9.745 250,896,160 +0.00(+0.00%)
Jun 08, 2009 9.753 9.842 9.535 9.745 304,825,088 +0.16(+1.69%)
Jun 05, 2009 9.890 9.963 9.583 9.583 457,608,096 -0.01(-0.08%)
Jun 04, 2009 9.188 9.592 9.050 9.592 390,856,480 +0.53(+5.89%)
Jun 03, 2009 9.042 9.325 9.002 9.058 292,209,312 +0.02(+0.18%)
Jun 02, 2009 9.042 9.373 8.969 9.042 384,968,288 -0.02(-0.18%)
Jun 01, 2009 9.220 9.495 9.058 9.058 433,138,688 -0.05(-0.53%)
May 29, 2009 9.284 9.293 8.864 9.107 458,660,128 -0.02(-0.27%)
May 28, 2009 8.816 9.131 8.541 9.131 573,880,256 +0.32(+3.57%)
May 27, 2009 9.147 9.325 8.816 8.816 668,151,872 -0.06(-0.64%)
May 26, 2009 8.808 9.107 8.735 8.872 612,673,024 -0.07(-0.81%)
May 22, 2009 9.373 9.414 8.687 8.945 621,804,928 -0.27(-2.98%)
May 21, 2009 9.252 9.672 9.050 9.220 723,979,648 -0.06(-0.70%)
May 20, 2009 9.656 9.890 9.058 9.284 1,482,668,800 +0.19(+2.13%)
May 19, 2009 9.656 9.890 9.091 9.091 607,789,824 -0.39(-4.09%)
May 18, 2009 9.333 9.777 9.309 9.478 679,589,184 +0.86(+9.93%)
May 15, 2009 9.163 9.398 8.549 8.622 401,120,608 -0.52(-5.66%)
May 14, 2009 8.743 9.349 8.573 9.139 544,910,784 +0.24(+2.72%)
May 13, 2009 9.640 9.656 8.897 8.897 483,360,864 -0.95(-9.68%)
May 12, 2009 10.69 10.73 9.794 9.850 509,607,264 -0.61(-5.80%)
May 11, 2009 10.99 11.27 10.46 10.46 507,716,096 -0.99(-8.68%)
May 08, 2009 11.50 11.81 10.95 11.45 843,156,864 -0.37(-3.14%)
May 07, 2009 11.92 12.18 10.33 11.82 1,161,003,520 +1.57(+15.29%)
May 06, 2009 8.759 10.38 9.301 10.25 1,141,596,416 +1.49(+17.07%)
May 05, 2009 8.299 8.985 8.161 8.759 681,593,728 +0.37(+4.43%)
May 04, 2009 7.184 8.444 7.127 8.388 719,699,648 +1.36(+19.31%)
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.