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 (%)
Mar 28, 2013 9.964 9.997 9.859 9.916 113,038,952 -0.04(-0.41%)
Mar 27, 2013 9.883 9.997 9.867 9.956 131,465,664 -0.04(-0.41%)
Mar 26, 2013 10.14 10.18 9.891 9.997 166,461,664 -0.10(-0.97%)
Mar 25, 2013 10.32 10.36 10.03 10.09 189,337,840 -0.13(-1.27%)
Mar 22, 2013 10.27 10.31 10.16 10.22 125,262,928 -0.01(-0.08%)
Mar 21, 2013 10.35 10.45 10.22 10.23 189,466,960 -0.17(-1.64%)
Mar 20, 2013 10.41 10.49 10.35 10.40 268,928,032 +0.06(+0.55%)
Mar 19, 2013 10.41 10.53 10.25 10.35 297,689,856 +0.12(+1.19%)
Mar 18, 2013 10.01 10.32 9.981 10.22 232,374,656 -0.01(-0.08%)
Mar 15, 2013 10.19 10.31 10.05 10.23 391,893,408 +0.37(+3.80%)
Mar 14, 2013 9.867 9.924 9.850 9.859 139,996,192 +0.04(+0.41%)
Mar 13, 2013 9.802 9.859 9.753 9.818 105,679,848 +0.04(+0.42%)
Mar 12, 2013 9.858 9.916 9.696 9.777 157,104,160 -0.11(-1.15%)
Mar 11, 2013 9.834 9.949 9.785 9.891 130,602,720 +0.07(+0.66%)
Mar 08, 2013 10.11 10.13 9.785 9.826 257,685,216 -0.15(-1.55%)
Mar 07, 2013 9.769 9.997 9.753 9.981 259,560,576 +0.28(+2.85%)
Mar 06, 2013 9.582 9.785 9.574 9.704 223,709,504 +0.30(+3.20%)
Mar 05, 2013 9.411 9.532 9.386 9.403 166,667,344 +0.11(+1.23%)
Mar 04, 2013 9.175 9.321 9.134 9.289 142,836,272 +0.06(+0.62%)
Mar 01, 2013 9.061 9.403 8.971 9.232 232,227,616 +0.09(+0.98%)
Feb 28, 2013 9.126 9.256 9.114 9.142 176,176,560 -0.06(-0.62%)
Feb 27, 2013 9.077 9.248 9.036 9.199 180,479,408 +0.15(+1.62%)
Feb 26, 2013 9.044 9.126 8.971 9.053 212,494,064 +0.08(+0.91%)
Feb 25, 2013 9.435 9.443 8.931 8.971 253,549,248 -0.33(-3.58%)
Feb 22, 2013 9.451 9.463 9.158 9.305 220,406,864 +0.02(+0.18%)
Feb 21, 2013 9.537 9.541 9.232 9.288 289,440,768 -0.31(-3.22%)
Feb 20, 2013 9.907 9.996 9.557 9.598 237,357,216 -0.32(-3.20%)
Feb 19, 2013 9.842 10.01 9.809 9.915 209,734,128 +0.13(+1.33%)
Feb 15, 2013 9.927 9.931 9.736 9.785 194,558,176 -0.08(-0.82%)
Feb 14, 2013 9.833 9.980 9.817 9.866 176,937,936 -0.03(-0.33%)
Feb 13, 2013 10.04 10.10 9.801 9.898 236,673,792 -0.06(-0.61%)
Feb 12, 2013 9.654 10.04 9.581 9.959 285,028,864 +0.31(+3.25%)
Feb 11, 2013 9.541 9.679 9.492 9.646 127,259,848 +0.08(+0.85%)
Feb 08, 2013 9.646 9.679 9.532 9.565 178,669,536 -0.07(-0.68%)
Feb 07, 2013 9.736 9.744 9.541 9.630 212,828,400 -0.07(-0.75%)
Feb 06, 2013 9.541 9.736 9.541 9.703 213,255,296 +0.37(+3.92%)
Feb 04, 2013 9.419 9.508 9.321 9.337 171,573,200 -0.19(-1.96%)
Feb 01, 2013 9.280 9.541 9.248 9.524 198,180,560 +0.32(+3.45%)
Jan 31, 2013 9.207 9.240 9.126 9.207 119,052,088 -0.05(-0.53%)
Jan 30, 2013 9.345 9.386 9.232 9.256 109,376,640 -0.09(-0.96%)
Jan 29, 2013 9.288 9.419 9.272 9.345 118,905,000 +0.01(+0.09%)
Jan 28, 2013 9.467 9.492 9.297 9.337 112,146,672 -0.11(-1.20%)
Jan 25, 2013 9.508 9.532 9.362 9.451 123,163,984 +0.07(+0.78%)
Jan 24, 2013 9.313 9.492 9.288 9.378 157,052,368 +0.09(+0.96%)
Jan 23, 2013 9.256 9.305 9.134 9.288 149,141,520 +0.06(+0.62%)
Jan 22, 2013 9.044 9.240 9.020 9.232 168,353,744 +0.17(+1.89%)
Jan 18, 2013 9.158 9.215 8.963 9.061 221,286,384 -0.11(-1.24%)
Jan 17, 2013 9.508 9.516 9.085 9.175 396,921,280 -0.41(-4.24%)
Jan 16, 2013 9.419 9.589 9.329 9.581 201,710,720 +0.19(+1.99%)
Jan 15, 2013 9.256 9.451 9.191 9.394 154,826,576 +0.07(+0.70%)
Jan 14, 2013 9.443 9.459 9.256 9.329 134,988,832 -0.13(-1.38%)
Jan 11, 2013 9.516 9.532 9.362 9.459 179,423,584 -0.12(-1.27%)
Jan 10, 2013 9.443 9.606 9.386 9.581 245,301,968 +0.28(+3.06%)
Jan 09, 2013 9.654 9.760 9.215 9.297 412,609,952 -0.45(-4.59%)
Jan 08, 2013 9.833 9.842 9.671 9.744 206,538,896 -0.09(-0.91%)
Jan 07, 2013 9.882 9.923 9.760 9.833 246,942,080 -0.02(-0.17%)
Jan 04, 2013 9.736 9.850 9.703 9.850 163,036,112 +0.12(+1.25%)
Jan 03, 2013 9.768 9.801 9.663 9.728 192,881,696 -0.06(-0.58%)
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.