Bank of America (NY: BAC )

44.92 USD -0.83 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.090 7.160 6.820 6.830 251,607,946 -0.52(-7.07%)
Oct 28, 2011 7.080 7.430 7.050 7.350 273,167,237 +0.13(+1.80%)
Oct 27, 2011 7.110 7.230 6.900 7.220 408,571,971 +0.63(+9.56%)
Oct 26, 2011 6.580 6.660 6.440 6.590 207,800,090 +0.13(+2.01%)
Oct 25, 2011 6.650 6.670 6.460 6.460 200,613,387 -0.26(-3.87%)
Oct 24, 2011 6.590 6.740 6.490 6.720 216,677,594 +0.26(+4.02%)
Oct 21, 2011 6.590 6.650 6.380 6.460 252,586,372 -0.01(-0.15%)
Oct 20, 2011 6.430 6.480 6.180 6.470 254,677,677 +0.07(+1.09%)
Oct 19, 2011 6.680 6.860 6.370 6.400 318,252,105 -0.24(-3.61%)
Oct 18, 2011 6.270 6.790 6.160 6.640 496,256,056 +0.61(+10.12%)
Oct 17, 2011 6.180 6.280 6.030 6.030 175,264,898 -0.16(-2.58%)
Oct 14, 2011 6.310 6.360 6.120 6.190 203,564,430 -0.03(-0.48%)
Oct 13, 2011 6.440 6.440 6.170 6.220 229,575,279 -0.36(-5.47%)
Oct 12, 2011 6.510 6.740 6.340 6.580 284,242,041 +0.21(+3.30%)
Oct 11, 2011 6.180 6.470 6.130 6.370 204,152,229 +0.09(+1.43%)
Oct 10, 2011 6.140 6.290 6.120 6.280 225,006,829 +0.38(+6.44%)
Oct 07, 2011 6.320 6.330 5.880 5.900 285,598,230 -0.38(-6.05%)
Oct 06, 2011 6.090 6.310 6.030 6.280 335,732,089 +0.51(+8.84%)
Oct 05, 2011 5.710 5.830 5.510 5.770 291,069,469 +0.01(+0.17%)
Oct 04, 2011 5.480 5.760 5.130 5.760 447,398,833 +0.23(+4.16%)
Oct 03, 2011 6.170 6.175 5.520 5.530 368,439,744 -0.59(-9.64%)
Sep 30, 2011 6.180 6.315 6.110 6.120 175,455,608 -0.23(-3.62%)
Sep 29, 2011 6.400 6.450 6.150 6.350 223,792,406 +0.19(+3.08%)
Sep 28, 2011 6.510 6.530 6.160 6.160 221,991,219 -0.32(-4.94%)
Sep 27, 2011 6.840 6.850 6.410 6.480 231,392,091 -0.12(-1.82%)
Sep 26, 2011 6.480 6.600 6.310 6.600 228,062,006 +0.29(+4.60%)
Sep 23, 2011 6.090 6.390 6.070 6.310 503,373,996 +0.25(+4.13%)
Sep 22, 2011 6.240 6.280 6.000 6.060 383,891,671 -0.32(-5.02%)
Sep 21, 2011 6.950 6.970 6.360 6.380 381,802,226 -0.52(-7.54%)
Sep 20, 2011 7.040 7.060 6.900 6.900 142,485,581 -0.09(-1.29%)
Sep 19, 2011 7.060 7.070 6.935 6.990 198,283,489 -0.24(-3.32%)
Sep 16, 2011 7.380 7.390 7.080 7.230 240,540,328 -0.10(-1.36%)
Sep 15, 2011 7.180 7.340 7.130 7.330 229,694,046 +0.28(+3.97%)
Sep 14, 2011 7.090 7.130 6.920 7.050 212,524,148 +0.05(+0.71%)
Sep 13, 2011 7.090 7.180 6.970 7.000 220,145,404 -0.05(-0.71%)
Sep 12, 2011 6.850 7.100 6.810 7.050 286,437,641 +0.07(+1.00%)
Sep 09, 2011 7.110 7.210 6.960 6.980 255,828,795 -0.22(-3.06%)
Sep 08, 2011 7.380 7.440 7.200 7.200 203,916,936 -0.28(-3.74%)
Sep 07, 2011 7.230 7.520 7.100 7.480 256,615,165 +0.49(+7.01%)
Sep 06, 2011 6.910 7.070 6.800 6.990 282,582,436 -0.26(-3.59%)
Sep 02, 2011 7.310 7.450 7.170 7.250 305,988,590 -0.66(-8.34%)
Sep 01, 2011 8.180 8.180 7.910 7.910 243,324,186 -0.26(-3.18%)
Aug 31, 2011 8.280 8.290 8.110 8.170 281,960,008 +0.05(+0.62%)
Aug 30, 2011 8.290 8.390 8.050 8.120 296,823,973 -0.27(-3.22%)
Aug 29, 2011 8.100 8.410 7.960 8.390 362,748,298 +0.63(+8.12%)
Aug 26, 2011 7.620 7.980 7.450 7.760 424,194,569 +0.11(+1.44%)
Aug 25, 2011 6.990 8.800 7.380 7.650 858,682,197 +0.66(+9.44%)
Aug 24, 2011 6.360 7.050 6.320 6.990 601,607,517 +0.69(+10.95%)
Aug 23, 2011 6.370 6.440 6.010 6.300 562,839,479 -0.12(-1.87%)
Aug 22, 2011 7.200 7.220 6.420 6.420 398,230,855 -0.55(-7.89%)
Aug 19, 2011 6.800 7.120 6.750 6.970 289,217,893 -0.04(-0.57%)
Aug 18, 2011 7.050 7.090 6.780 7.010 334,860,207 -0.45(-6.03%)
Aug 17, 2011 7.460 7.590 7.400 7.460 159,218,221 +0.06(+0.81%)
Aug 16, 2011 7.610 7.660 7.340 7.400 275,380,984 -0.36(-4.64%)
Aug 15, 2011 7.460 7.840 7.350 7.760 267,965,872 +0.57(+7.93%)
Aug 12, 2011 7.490 7.710 7.130 7.190 298,997,753 -0.06(-0.83%)
Aug 11, 2011 7.100 7.420 6.960 7.250 343,581,620 +0.48(+7.09%)
Aug 10, 2011 7.530 7.590 6.740 6.770 493,586,303 -0.83(-10.92%)
Aug 09, 2011 7.400 7.660 6.680 7.600 495,273,975 +1.09(+16.74%)
Aug 08, 2011 7.400 7.700 6.310 6.510 681,193,982 -1.66(-20.32%)
Aug 05, 2011 8.970 9.050 8.030 8.170 546,781,547 -0.66(-7.47%)
Aug 04, 2011 9.370 9.460 8.770 8.830 304,751,158 -0.71(-7.44%)
Aug 03, 2011 9.490 9.590 9.320 9.540 175,429,749 +0.05(+0.53%)
Aug 02, 2011 9.760 9.860 9.470 9.490 173,542,653 -0.32(-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.