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 (%)
Apr 30, 2009 7.325 7.437 7.068 7.172 427,306,624 +0.20(+2.88%)
Apr 29, 2009 6.803 7.100 6.714 6.971 568,414,080 +0.43(+6.50%)
Apr 28, 2009 6.457 6.971 6.425 6.546 580,853,632 -0.62(-8.63%)
Apr 27, 2009 6.955 7.461 6.947 7.164 412,919,776 -0.14(-1.98%)
Apr 24, 2009 7.277 7.606 6.988 7.309 734,424,384 +0.22(+3.17%)
Apr 23, 2009 6.899 7.164 6.610 7.084 697,307,328 +0.45(+6.78%)
Apr 22, 2009 6.771 7.421 6.530 6.634 771,272,960 -0.38(-5.38%)
Apr 21, 2009 5.791 7.172 5.622 7.012 1,078,051,712 +0.57(+8.85%)
Apr 20, 2009 7.831 7.943 6.441 6.441 993,559,872 -2.07(-24.34%)
Apr 17, 2009 8.578 9.020 8.273 8.514 606,806,720 +0.21(+2.51%)
Apr 16, 2009 8.746 8.754 8.240 8.305 476,232,384 -0.08(-0.96%)
Apr 15, 2009 7.775 8.449 7.445 8.385 691,000,704 +0.28(+3.47%)
Apr 14, 2009 8.979 9.301 8.080 8.104 828,013,056 -0.75(-8.44%)
Apr 13, 2009 7.550 8.931 7.357 8.851 852,465,600 +1.18(+15.39%)
Apr 09, 2009 6.546 7.911 6.425 7.670 1,282,050,560 +2.00(+35.27%)
Apr 08, 2009 6.016 6.064 5.550 5.670 384,473,440 -0.24(-4.08%)
Apr 07, 2009 5.799 6.088 5.791 5.911 327,635,904 -0.10(-1.60%)
Apr 06, 2009 5.815 6.136 5.735 6.008 360,506,592 -0.10(-1.58%)
Apr 03, 2009 5.694 6.112 5.341 6.104 434,046,080 +0.29(+4.97%)
Apr 02, 2009 6.305 6.321 5.678 5.815 636,524,160 +0.15(+2.70%)
Apr 01, 2009 5.180 5.799 5.172 5.662 522,359,008 +0.18(+3.37%)
Mar 31, 2009 5.108 5.534 5.020 5.478 524,050,464 +0.63(+13.10%)
Mar 30, 2009 5.381 5.421 4.835 4.843 604,340,416 -1.24(-20.45%)
Mar 26, 2009 6.329 6.393 5.735 6.088 596,857,536 -0.10(-1.56%)
Mar 25, 2009 6.241 6.417 5.590 6.184 772,472,192 +0.39(+6.65%)
Mar 24, 2009 5.879 6.417 5.678 5.799 653,142,272 -0.47(-7.44%)
Mar 23, 2009 5.799 6.337 5.791 6.265 708,628,224 +1.29(+26.01%)
Mar 20, 2009 5.598 5.614 4.803 4.972 714,455,808 -0.84(-14.50%)
Mar 19, 2009 6.771 6.883 5.478 5.815 774,630,016 -0.31(-5.11%)
Mar 18, 2009 5.108 6.136 4.996 6.128 827,529,088 +1.09(+21.69%)
Mar 17, 2009 4.875 5.108 4.658 5.036 534,450,464 +0.07(+1.46%)
Mar 16, 2009 4.996 5.582 4.843 4.964 669,782,208 +0.34(+7.29%)
Mar 13, 2009 5.020 5.180 4.538 4.626 0 -0.07(-1.54%)
Mar 12, 2009 3.952 4.811 3.887 4.699 678,229,056 +0.74(+18.66%)
Mar 11, 2009 4.257 4.417 3.622 3.960 562,653,824 +0.11(+2.92%)
Mar 10, 2009 3.494 3.858 3.373 3.847 518,756,288 +0.84(+27.73%)
Mar 09, 2009 2.586 3.028 2.570 3.012 371,607,936 +0.49(+19.43%)
Mar 06, 2009 2.642 2.843 2.409 2.522 0 -0.02(-0.95%)
Mar 05, 2009 2.731 2.819 2.506 2.546 352,044,992 -0.34(-11.70%)
Mar 04, 2009 2.715 3.237 2.715 2.883 326,403,104 +0.00(+0.00%)
Mar 02, 2009 2.899 3.148 2.626 2.883 538,442,816 -0.29(-9.11%)
Feb 27, 2009 3.413 3.927 3.172 3.172 0 -1.10(-25.75%)
Feb 26, 2009 4.506 4.731 4.104 4.273 559,342,848 +0.01(+0.34%)
Feb 25, 2009 3.863 4.417 3.373 4.258 736,791,680 +0.46(+12.09%)
Feb 24, 2009 3.237 3.815 3.100 3.799 633,908,608 +0.66(+20.97%)
Feb 23, 2009 3.446 3.598 3.068 3.140 636,723,712 +0.10(+3.17%)
Feb 20, 2009 2.899 3.285 2.032 3.044 1,046,219,264 -0.28(-8.45%)
Feb 19, 2009 3.261 3.759 3.100 3.325 505,849,280 -0.35(-9.41%)
Feb 18, 2009 4.144 4.184 3.622 3.670 404,102,496 -0.27(-6.73%)
Feb 17, 2009 4.072 4.176 3.911 3.935 345,355,008 -0.54(-12.03%)
Feb 13, 2009 4.562 4.715 4.458 4.474 298,668,768 -0.24(-5.11%)
Feb 12, 2009 4.594 4.755 4.297 4.715 459,996,800 -0.16(-3.29%)
Feb 11, 2009 4.658 4.931 4.586 4.875 494,112,928 +0.41(+9.17%)
Feb 10, 2009 5.502 5.534 4.401 4.466 755,562,688 -1.07(-19.30%)
Feb 09, 2009 5.277 5.662 5.068 5.534 572,465,728 +0.61(+12.40%)
Feb 06, 2009 4.329 5.213 4.305 4.923 903,331,264 +1.04(+26.65%)
Feb 05, 2009 3.662 3.984 3.028 3.887 940,304,704 +0.11(+2.98%)
Feb 04, 2009 4.393 4.450 3.711 3.775 758,690,496 -0.48(-11.32%)
Feb 03, 2009 4.947 4.947 4.168 4.257 442,993,952 -0.56(-11.67%)
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.