Skip to main content

Bank of America (NY: BAC )

37.82 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.762 5.819 5.543 5.551 309,577,568 -0.42(-7.07%)
Oct 28, 2011 5.754 6.039 5.730 5.974 336,104,032 +0.11(+1.80%)
Oct 27, 2011 5.779 5.876 5.608 5.868 502,705,568 +0.51(+9.56%)
Oct 26, 2011 5.348 5.413 5.234 5.356 255,676,544 +0.11(+2.01%)
Oct 25, 2011 5.405 5.421 5.250 5.250 246,834,048 -0.21(-3.87%)
Oct 24, 2011 5.356 5.478 5.275 5.462 266,599,392 +0.21(+4.02%)
Oct 21, 2011 5.356 5.405 5.185 5.250 310,781,408 -0.01(-0.15%)
Oct 20, 2011 5.226 5.267 5.023 5.258 313,354,560 +0.06(+1.09%)
Oct 19, 2011 5.429 5.575 5.177 5.202 391,576,320 -0.20(-3.61%)
Oct 18, 2011 5.096 5.519 5.007 5.397 610,591,808 +0.50(+10.12%)
Oct 17, 2011 5.023 5.104 4.901 4.901 215,645,344 -0.13(-2.58%)
Oct 14, 2011 5.128 5.169 4.974 5.031 250,464,992 -0.02(-0.48%)
Oct 13, 2011 5.234 5.234 5.015 5.055 282,468,640 -0.29(-5.47%)
Oct 12, 2011 5.291 5.478 5.153 5.348 349,730,464 +0.17(+3.30%)
Oct 11, 2011 5.023 5.258 4.982 5.177 251,188,208 +0.07(+1.43%)
Oct 10, 2011 4.990 5.112 4.974 5.104 276,847,648 +0.31(+6.44%)
Oct 07, 2011 5.137 5.145 4.779 4.795 351,399,104 -0.31(-6.05%)
Oct 06, 2011 4.950 5.128 4.901 5.104 413,083,648 +0.41(+8.84%)
Oct 05, 2011 4.641 4.738 4.478 4.690 358,130,912 +0.01(+0.17%)
Oct 04, 2011 4.454 4.681 4.169 4.681 550,478,016 +0.19(+4.16%)
Oct 03, 2011 5.015 5.019 4.486 4.494 453,327,008 -0.48(-9.64%)
Sep 30, 2011 5.023 5.132 4.966 4.974 215,880,000 -0.19(-3.62%)
Sep 29, 2011 5.202 5.242 4.998 5.161 275,353,408 +0.15(+3.08%)
Sep 28, 2011 5.291 5.307 5.007 5.007 273,137,248 -0.26(-4.94%)
Sep 27, 2011 5.559 5.567 5.210 5.267 284,704,064 -0.10(-1.82%)
Sep 26, 2011 5.267 5.364 5.128 5.364 280,606,720 +0.24(+4.60%)
Sep 23, 2011 4.950 5.193 4.933 5.128 619,349,632 +0.20(+4.13%)
Sep 22, 2011 5.072 5.104 4.876 4.925 472,339,040 -0.26(-5.02%)
Sep 21, 2011 5.649 5.665 5.169 5.185 469,768,192 -0.42(-7.54%)
Sep 20, 2011 5.722 5.738 5.608 5.608 175,313,776 -0.07(-1.29%)
Sep 19, 2011 5.738 5.746 5.636 5.681 243,967,328 -0.20(-3.32%)
Sep 16, 2011 5.998 6.006 5.754 5.876 295,960,000 -0.08(-1.36%)
Sep 15, 2011 5.836 5.966 5.795 5.957 282,614,784 +0.23(+3.97%)
Sep 14, 2011 5.762 5.795 5.624 5.730 261,488,992 +0.04(+0.71%)
Sep 13, 2011 5.762 5.836 5.665 5.689 270,866,176 -0.04(-0.71%)
Sep 12, 2011 5.567 5.771 5.535 5.730 352,431,904 +0.06(+1.00%)
Sep 09, 2011 5.779 5.860 5.657 5.673 314,770,880 -0.18(-3.06%)
Sep 08, 2011 5.998 6.047 5.852 5.852 250,898,704 -0.23(-3.74%)
Sep 07, 2011 5.876 6.112 5.771 6.079 315,738,432 +0.40(+7.01%)
Sep 06, 2011 5.616 5.746 5.527 5.681 347,688,480 -0.21(-3.59%)
Sep 02, 2011 5.941 6.055 5.827 5.892 376,487,328 -0.54(-8.34%)
Sep 01, 2011 6.648 6.648 6.429 6.429 299,385,280 -0.21(-3.18%)
Aug 31, 2011 6.730 6.738 6.591 6.640 346,922,624 +0.05(+0.74%)
Aug 30, 2011 6.729 6.811 6.535 6.591 365,661,536 -0.22(-3.22%)
Aug 29, 2011 6.575 6.827 6.461 6.811 446,874,624 +0.51(+8.12%)
Aug 26, 2011 6.186 6.478 6.048 6.299 522,571,136 +0.09(+1.44%)
Aug 25, 2011 5.674 7.143 5.991 6.210 1,057,822,400 +0.54(+9.44%)
Aug 24, 2011 5.163 5.723 5.130 5.674 741,128,576 +0.56(+10.95%)
Aug 23, 2011 5.171 5.228 4.879 5.114 693,369,728 -0.10(-1.87%)
Aug 22, 2011 5.845 5.861 5.211 5.211 490,586,080 -0.45(-7.89%)
Aug 19, 2011 5.520 5.780 5.479 5.658 356,291,520 -0.03(-0.57%)
Aug 18, 2011 5.723 5.755 5.504 5.690 412,518,880 -0.37(-6.03%)
Aug 17, 2011 6.056 6.161 6.007 6.056 196,143,120 +0.05(+0.81%)
Aug 16, 2011 6.177 6.218 5.958 6.007 339,245,632 -0.29(-4.64%)
Aug 15, 2011 6.056 6.364 5.966 6.299 330,110,848 +0.46(+7.93%)
Aug 12, 2011 6.080 6.259 5.788 5.836 368,339,456 -0.05(-0.83%)
Aug 11, 2011 5.763 6.023 5.650 5.885 423,262,944 +0.39(+7.09%)
Aug 10, 2011 6.112 6.161 5.471 5.496 608,055,808 -0.67(-10.92%)
Aug 09, 2011 6.007 6.218 5.422 6.169 610,134,848 +0.88(+16.74%)
Aug 08, 2011 6.007 6.250 5.122 5.284 839,172,288 -1.35(-20.32%)
Aug 05, 2011 7.281 7.346 6.518 6.632 673,587,776 -0.54(-7.47%)
Aug 04, 2011 7.606 7.680 7.119 7.168 375,427,168 -0.58(-7.44%)
Aug 03, 2011 7.703 7.785 7.565 7.744 216,114,320 +0.04(+0.53%)
Aug 02, 2011 7.923 8.004 7.687 7.703 213,789,600 -0.26(-3.26%)
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.