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 (%)
May 24, 2011 9.230 9.279 9.101 9.238 160,478,560 +0.03(+0.35%)
May 23, 2011 9.246 9.287 9.174 9.206 151,220,528 -0.13(-1.38%)
May 20, 2011 9.383 9.496 9.295 9.335 143,918,752 -0.09(-0.94%)
May 19, 2011 9.577 9.585 9.416 9.424 150,120,544 -0.08(-0.85%)
May 18, 2011 9.593 9.593 9.456 9.504 190,045,760 -0.09(-0.92%)
May 17, 2011 9.520 9.625 9.512 9.593 180,519,680 +0.03(+0.34%)
May 16, 2011 9.585 9.762 9.528 9.561 153,376,208 -0.06(-0.59%)
May 13, 2011 9.831 9.843 9.601 9.617 197,784,064 -0.22(-2.21%)
May 12, 2011 9.835 9.891 9.746 9.835 139,068,064 -0.04(-0.41%)
May 11, 2011 9.895 10.02 9.859 9.875 186,923,712 -0.02(-0.24%)
May 10, 2011 9.843 9.972 9.819 9.899 113,656,720 +0.08(+0.82%)
May 09, 2011 9.899 9.928 9.762 9.819 137,439,616 -0.10(-1.06%)
May 06, 2011 10.00 10.04 9.899 9.924 138,160,688 +0.01(+0.08%)
May 05, 2011 10.00 10.05 9.835 9.915 162,716,672 -0.15(-1.52%)
May 04, 2011 10.19 10.22 10.01 10.07 123,211,176 -0.09(-0.87%)
May 03, 2011 9.956 10.25 9.940 10.16 180,427,088 +0.21(+2.11%)
May 02, 2011 9.960 9.990 9.948 9.948 111,529,544 +0.05(+0.49%)
Apr 29, 2011 9.988 10.01 9.899 9.899 107,984,872 -0.11(-1.13%)
Apr 28, 2011 9.924 10.04 9.875 10.01 114,475,424 +0.07(+0.73%)
Apr 27, 2011 9.867 9.996 9.859 9.940 147,509,440 +0.08(+0.82%)
Apr 26, 2011 10.07 10.10 9.859 9.859 181,920,544 -0.17(-1.69%)
Apr 25, 2011 10.13 10.16 9.956 10.03 139,574,896 +0.10(+1.06%)
Apr 21, 2011 9.940 9.996 9.867 9.924 125,242,576 +0.03(+0.33%)
Apr 20, 2011 10.02 10.06 9.843 9.891 223,500,384 -0.06(-0.57%)
Apr 19, 2011 10.10 10.10 9.795 9.948 226,414,832 -0.06(-0.64%)
Apr 18, 2011 10.15 10.16 9.867 10.01 325,110,560 -0.32(-3.12%)
Apr 15, 2011 10.66 10.75 10.33 10.33 330,398,944 -0.25(-2.36%)
Apr 14, 2011 10.61 10.69 10.54 10.58 143,233,664 -0.11(-1.06%)
Apr 13, 2011 10.97 11.00 10.65 10.70 154,204,400 -0.16(-1.48%)
Apr 12, 2011 10.80 10.95 10.73 10.86 124,593,552 -0.02(-0.15%)
Apr 11, 2011 10.88 10.96 10.83 10.87 78,478,848 +0.01(+0.07%)
Apr 08, 2011 10.99 11.06 10.84 10.87 108,845,288 -0.10(-0.96%)
Apr 07, 2011 11.12 11.19 10.92 10.97 147,840,800 -0.09(-0.80%)
Apr 06, 2011 10.96 11.11 10.91 11.06 168,707,152 +0.20(+1.86%)
Apr 05, 2011 10.83 10.88 10.78 10.86 81,526,608 +0.02(+0.22%)
Apr 04, 2011 10.80 10.96 10.80 10.83 88,118,064 +0.06(+0.52%)
Apr 01, 2011 10.84 10.97 10.76 10.78 117,911,912 +0.03(+0.30%)
Mar 31, 2011 10.76 10.79 10.71 10.75 106,911,152 -0.10(-0.89%)
Mar 30, 2011 10.80 10.93 10.70 10.84 150,133,184 +0.08(+0.75%)
Mar 29, 2011 10.81 10.81 10.61 10.76 145,842,480 -0.02(-0.15%)
Mar 28, 2011 10.82 10.93 10.78 10.78 97,439,728 +0.02(+0.23%)
Mar 25, 2011 10.87 10.91 10.74 10.75 143,068,320 -0.11(-1.04%)
Mar 24, 2011 10.93 10.96 10.74 10.87 211,612,560 -0.14(-1.25%)
Mar 23, 2011 11.06 11.08 10.78 11.00 285,763,584 -0.19(-1.66%)
Mar 22, 2011 11.32 11.33 11.19 11.19 107,049,584 -0.14(-1.21%)
Mar 21, 2011 11.21 11.33 11.21 11.33 141,783,456 +0.01(+0.07%)
Mar 18, 2011 11.45 11.52 11.27 11.32 247,176,624 +0.05(+0.43%)
Mar 17, 2011 11.20 11.32 11.08 11.27 163,201,840 +0.21(+1.90%)
Mar 16, 2011 11.29 11.37 11.01 11.06 221,572,480 -0.19(-1.72%)
Mar 15, 2011 11.23 11.33 11.18 11.25 210,798,208 -0.22(-1.90%)
Mar 14, 2011 11.50 11.57 11.34 11.47 139,100,576 -0.12(-1.04%)
Mar 11, 2011 11.37 11.63 11.37 11.59 138,566,224 +0.10(+0.84%)
Mar 10, 2011 11.62 11.66 11.50 11.50 192,838,128 -0.27(-2.26%)
Mar 09, 2011 11.82 11.84 11.67 11.76 183,971,888 -0.08(-0.68%)
Mar 08, 2011 11.50 11.85 11.45 11.84 310,498,592 +0.53(+4.70%)
Mar 07, 2011 11.43 11.50 11.22 11.31 172,399,072 -0.07(-0.64%)
Mar 04, 2011 11.53 11.54 11.27 11.38 181,483,072 -0.12(-1.05%)
Mar 03, 2011 11.33 11.52 11.33 11.50 172,743,360 +0.31(+2.74%)
Mar 02, 2011 11.22 11.34 11.13 11.20 143,171,856 -0.02(-0.22%)
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.