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

Bank of America (NY: BAC )

39.78 +0.32 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 5.728 5.784 5.509 5.518 311,460,448 -0.42(-7.07%)
Oct 28, 2011 5.719 6.002 5.695 5.938 338,148,256 +0.11(+1.80%)
Oct 27, 2011 5.744 5.841 5.574 5.833 505,763,072 +0.51(+9.56%)
Oct 26, 2011 5.316 5.380 5.202 5.324 257,231,584 +0.11(+2.01%)
Oct 25, 2011 5.372 5.388 5.219 5.219 248,335,312 -0.21(-3.87%)
Oct 24, 2011 5.324 5.445 5.243 5.429 268,220,880 +0.21(+4.02%)
Oct 21, 2011 5.324 5.372 5.154 5.219 312,671,616 -0.01(-0.15%)
Oct 20, 2011 5.194 5.235 4.992 5.227 315,260,416 +0.06(+1.09%)
Oct 19, 2011 5.396 5.542 5.146 5.170 393,957,920 -0.19(-3.61%)
Oct 18, 2011 5.065 5.485 4.976 5.364 614,305,472 +0.49(+10.12%)
Oct 17, 2011 4.992 5.073 4.871 4.871 216,956,912 -0.13(-2.58%)
Oct 14, 2011 5.097 5.138 4.944 5.000 251,988,352 -0.02(-0.48%)
Oct 13, 2011 5.202 5.202 4.984 5.025 284,186,656 -0.29(-5.47%)
Oct 12, 2011 5.259 5.445 5.122 5.316 351,857,568 +0.17(+3.30%)
Oct 11, 2011 4.992 5.227 4.952 5.146 252,715,968 +0.07(+1.43%)
Oct 10, 2011 4.960 5.081 4.944 5.073 278,531,456 +0.31(+6.44%)
Oct 07, 2011 5.106 5.114 4.750 4.766 353,536,352 -0.31(-6.05%)
Oct 06, 2011 4.920 5.097 4.871 5.073 415,596,064 +0.41(+8.84%)
Oct 05, 2011 4.613 4.710 4.451 4.661 360,309,088 +0.01(+0.17%)
Oct 04, 2011 4.427 4.653 4.144 4.653 553,826,112 +0.19(+4.16%)
Oct 03, 2011 4.984 4.988 4.459 4.467 456,084,192 -0.48(-9.64%)
Sep 30, 2011 4.992 5.101 4.936 4.944 217,193,008 -0.19(-3.62%)
Sep 29, 2011 5.170 5.211 4.968 5.130 277,028,160 +0.15(+3.08%)
Sep 28, 2011 5.259 5.275 4.976 4.976 274,798,496 -0.26(-4.94%)
Sep 27, 2011 5.526 5.534 5.178 5.235 286,435,648 -0.10(-1.82%)
Sep 26, 2011 5.235 5.332 5.097 5.332 282,313,408 +0.23(+4.60%)
Sep 23, 2011 4.920 5.162 4.904 5.097 623,116,608 +0.20(+4.13%)
Sep 22, 2011 5.041 5.073 4.847 4.895 475,211,840 -0.26(-5.02%)
Sep 21, 2011 5.614 5.631 5.138 5.154 472,625,376 -0.42(-7.54%)
Sep 20, 2011 5.687 5.703 5.574 5.574 176,380,064 -0.07(-1.29%)
Sep 19, 2011 5.703 5.711 5.602 5.647 245,451,168 -0.19(-3.32%)
Sep 16, 2011 5.962 5.970 5.719 5.841 297,760,064 -0.08(-1.36%)
Sep 15, 2011 5.800 5.929 5.760 5.921 284,333,664 +0.23(+3.97%)
Sep 14, 2011 5.728 5.760 5.590 5.695 263,079,392 +0.04(+0.71%)
Sep 13, 2011 5.728 5.800 5.631 5.655 272,513,600 -0.04(-0.71%)
Sep 12, 2011 5.534 5.736 5.501 5.695 354,575,424 +0.06(+1.00%)
Sep 09, 2011 5.744 5.824 5.623 5.639 316,685,376 -0.18(-3.06%)
Sep 08, 2011 5.962 6.010 5.816 5.816 252,424,688 -0.23(-3.74%)
Sep 07, 2011 5.841 6.075 5.736 6.043 317,658,784 +0.40(+7.01%)
Sep 06, 2011 5.582 5.711 5.493 5.647 349,803,168 -0.21(-3.59%)
Sep 02, 2011 5.905 6.018 5.792 5.857 378,777,152 -0.53(-8.34%)
Sep 01, 2011 6.608 6.608 6.390 6.390 301,206,176 -0.21(-3.18%)
Aug 31, 2011 6.689 6.697 6.552 6.600 349,032,672 +0.05(+0.74%)
Aug 30, 2011 6.689 6.769 6.495 6.552 367,885,536 -0.22(-3.22%)
Aug 29, 2011 6.535 6.786 6.422 6.769 449,592,544 +0.51(+8.12%)
Aug 26, 2011 6.148 6.439 6.011 6.261 525,749,440 +0.09(+1.44%)
Aug 25, 2011 5.640 7.100 5.954 6.172 1,064,256,192 +0.53(+9.44%)
Aug 24, 2011 5.131 5.688 5.099 5.640 745,636,160 +0.56(+10.95%)
Aug 23, 2011 5.140 5.196 4.849 5.083 697,586,880 -0.10(-1.87%)
Aug 22, 2011 5.809 5.825 5.180 5.180 493,569,856 -0.44(-7.89%)
Aug 19, 2011 5.487 5.745 5.446 5.624 358,458,496 -0.03(-0.57%)
Aug 18, 2011 5.688 5.720 5.470 5.656 415,027,872 -0.36(-6.03%)
Aug 17, 2011 6.019 6.124 5.971 6.019 197,336,080 +0.05(+0.81%)
Aug 16, 2011 6.140 6.180 5.922 5.971 341,308,960 -0.29(-4.64%)
Aug 15, 2011 6.019 6.326 5.930 6.261 332,118,624 +0.46(+7.93%)
Aug 12, 2011 6.043 6.221 5.753 5.801 370,579,744 -0.05(-0.83%)
Aug 11, 2011 5.729 5.987 5.616 5.850 425,837,280 +0.39(+7.09%)
Aug 10, 2011 6.075 6.124 5.438 5.462 611,754,048 -0.67(-10.92%)
Aug 09, 2011 5.971 6.180 5.390 6.132 613,845,760 +0.88(+16.74%)
Aug 08, 2011 5.971 6.213 5.091 5.253 844,276,160 -1.34(-20.32%)
Aug 05, 2011 7.237 7.302 6.479 6.592 677,684,544 -0.53(-7.47%)
Aug 04, 2011 7.560 7.633 7.076 7.124 377,710,560 -0.57(-7.44%)
Aug 03, 2011 7.657 7.738 7.520 7.697 217,428,752 +0.04(+0.53%)
Aug 02, 2011 7.875 7.955 7.641 7.657 215,089,872 -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.