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

Bank of America (NY: BAC )

37.98 +0.08 (+0.20%)
Streaming Delayed Price Updated: 1:44 PM EDT, Apr 26, 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 (%)
Apr 30, 2012 6.702 6.718 6.555 6.612 168,337,200 -0.11(-1.70%)
Apr 27, 2012 6.800 6.800 6.678 6.726 131,917,352 -0.02(-0.24%)
Apr 26, 2012 6.678 6.849 6.661 6.743 160,129,888 +0.01(+0.12%)
Apr 25, 2012 6.767 6.808 6.661 6.735 201,958,480 +0.04(+0.61%)
Apr 24, 2012 6.726 6.743 6.604 6.694 234,392,304 +0.02(+0.37%)
Apr 23, 2012 6.539 6.767 6.482 6.669 313,314,656 -0.15(-2.15%)
Apr 20, 2012 7.159 7.159 6.792 6.816 340,923,712 -0.33(-4.67%)
Apr 19, 2012 7.468 7.477 7.069 7.150 427,398,336 -0.12(-1.68%)
Apr 18, 2012 7.240 7.338 7.208 7.273 195,632,912 +0.00(+0.00%)
Apr 17, 2012 7.309 7.338 7.232 7.273 236,482,192 +0.11(+1.48%)
Apr 16, 2012 7.232 7.281 7.028 7.167 265,999,904 +0.09(+1.27%)
Apr 13, 2012 7.403 7.403 7.077 7.077 346,307,104 -0.40(-5.34%)
Apr 12, 2012 7.281 7.485 7.265 7.477 273,893,696 +0.25(+3.50%)
Apr 11, 2012 7.159 7.265 7.110 7.224 307,748,576 +0.26(+3.75%)
Apr 10, 2012 7.314 7.411 6.930 6.963 461,317,824 -0.32(-4.37%)
Apr 09, 2012 7.371 7.371 7.199 7.281 258,671,248 -0.24(-3.25%)
Apr 05, 2012 7.452 7.664 7.428 7.525 221,383,040 +0.02(+0.33%)
Apr 04, 2012 7.623 7.631 7.460 7.501 279,296,288 -0.24(-3.06%)
Apr 03, 2012 7.884 7.884 7.672 7.737 232,921,280 -0.15(-1.96%)
Apr 02, 2012 7.778 7.974 7.672 7.892 219,303,120 +0.09(+1.15%)
Mar 30, 2012 7.835 7.860 7.623 7.803 306,910,944 +0.03(+0.42%)
Mar 29, 2012 7.852 7.892 7.689 7.770 310,175,488 -0.18(-2.26%)
Mar 28, 2012 7.843 7.974 7.811 7.949 286,557,760 +0.12(+1.56%)
Mar 27, 2012 8.043 8.072 7.811 7.827 305,571,424 -0.27(-3.32%)
Mar 26, 2012 8.161 8.186 8.031 8.096 296,019,968 +0.07(+0.81%)
Mar 23, 2012 7.721 8.113 7.664 8.031 347,959,488 +0.20(+2.60%)
Mar 22, 2012 7.876 7.966 7.762 7.827 323,892,896 -0.18(-2.24%)
Mar 21, 2012 8.121 8.178 7.940 8.007 400,436,192 +0.01(+0.10%)
Mar 20, 2012 7.852 8.129 7.819 7.998 553,318,016 +0.23(+2.94%)
Mar 19, 2012 7.974 8.235 7.754 7.770 818,011,008 -0.22(-2.76%)
Mar 16, 2012 7.672 7.990 7.607 7.990 714,208,704 +0.46(+6.06%)
Mar 15, 2012 7.322 7.542 7.216 7.534 599,014,720 +0.33(+4.52%)
Mar 14, 2012 7.061 7.256 6.979 7.208 598,123,328 +0.29(+4.12%)
Mar 13, 2012 6.580 6.930 6.563 6.922 473,271,936 +0.41(+6.26%)
Mar 12, 2012 6.531 6.572 6.449 6.514 202,275,664 -0.05(-0.75%)
Mar 09, 2012 6.616 6.678 6.531 6.563 239,512,128 -0.01(-0.12%)
Mar 08, 2012 6.580 6.620 6.523 6.572 196,550,064 +0.03(+0.50%)
Mar 07, 2012 6.368 6.539 6.335 6.539 402,383,872 +0.25(+4.02%)
Mar 06, 2012 6.343 6.351 6.245 6.286 322,185,888 -0.21(-3.26%)
Mar 05, 2012 6.596 6.620 6.482 6.498 240,349,952 -0.13(-1.97%)
Mar 02, 2012 6.612 6.694 6.600 6.629 176,477,552 +0.01(+0.12%)
Mar 01, 2012 6.596 6.661 6.563 6.620 242,041,792 +0.12(+1.88%)
Feb 29, 2012 6.653 6.718 6.498 6.498 326,602,656 -0.11(-1.73%)
Feb 28, 2012 6.555 6.637 6.515 6.612 236,911,040 +0.07(+0.99%)
Feb 27, 2012 6.344 6.555 6.246 6.547 366,091,040 +0.13(+2.03%)
Feb 24, 2012 6.555 6.588 6.417 6.417 200,323,056 -0.11(-1.75%)
Feb 23, 2012 6.490 6.555 6.433 6.531 176,342,672 +0.06(+0.88%)
Feb 22, 2012 6.563 6.620 6.474 6.474 280,979,520 -0.13(-1.97%)
Feb 21, 2012 6.535 6.677 6.515 6.604 408,783,008 +0.07(+1.12%)
Feb 17, 2012 6.547 6.580 6.449 6.531 436,490,752 -0.06(-0.87%)
Feb 16, 2012 6.278 6.620 6.238 6.588 413,414,592 +0.25(+3.98%)
Feb 15, 2012 6.523 6.612 6.327 6.335 456,180,736 -0.16(-2.51%)
Feb 14, 2012 6.637 6.653 6.474 6.498 472,360,928 -0.22(-3.27%)
Feb 13, 2012 6.734 6.767 6.686 6.718 378,055,616 +0.15(+2.23%)
Feb 10, 2012 6.555 6.612 6.498 6.572 312,431,264 -0.09(-1.34%)
Feb 09, 2012 6.767 6.800 6.596 6.661 588,679,104 +0.04(+0.61%)
Feb 08, 2012 6.482 6.637 6.458 6.620 532,789,408 +0.23(+3.57%)
Feb 07, 2012 6.474 6.506 6.352 6.392 310,777,472 -0.10(-1.51%)
Feb 06, 2012 6.340 6.490 6.327 6.490 289,722,816 +0.11(+1.66%)
Feb 03, 2012 6.238 6.425 6.213 6.384 447,236,000 +0.32(+5.23%)
Feb 02, 2012 6.050 6.099 5.969 6.067 284,729,056 +0.07(+1.22%)
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.