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

Bank of America (NY: BAC )

36.97 +1.20 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2009 10.71 10.89 10.46 10.67 378,454,400 +0.01(+0.08%)
Jun 29, 2009 10.33 10.66 10.12 10.66 411,468,224 +0.36(+3.45%)
Jun 26, 2009 9.971 10.33 9.914 10.30 423,045,184 +0.32(+3.24%)
Jun 25, 2009 9.777 9.987 9.745 9.979 408,377,536 +0.00(+0.00%)
Jun 24, 2009 10.06 10.24 9.842 9.979 412,935,680 +0.10(+0.98%)
Jun 23, 2009 9.785 10.05 9.640 9.882 443,176,352 +0.23(+2.43%)
Jun 22, 2009 10.41 10.54 9.648 9.648 535,768,256 -1.03(-9.68%)
Jun 19, 2009 10.59 10.79 10.37 10.68 537,067,904 +0.26(+2.48%)
Jun 18, 2009 10.02 10.46 9.971 10.42 421,269,792 +0.48(+4.88%)
Jun 17, 2009 10.29 10.31 9.712 9.939 548,713,088 -0.35(-3.38%)
Jun 16, 2009 10.83 10.83 10.28 10.29 458,015,872 -0.60(-5.53%)
Jun 15, 2009 11.01 11.06 10.63 10.89 426,612,448 -0.20(-1.79%)
Jun 12, 2009 10.75 11.26 10.69 11.09 554,805,248 +0.61(+5.78%)
Jun 11, 2009 9.858 10.68 9.850 10.48 652,810,624 +0.80(+8.26%)
Jun 10, 2009 9.793 9.979 9.640 9.680 405,970,272 -0.06(-0.66%)
Jun 09, 2009 9.809 9.817 9.640 9.745 250,903,408 +0.00(+0.00%)
Jun 08, 2009 9.753 9.842 9.535 9.745 304,833,888 +0.16(+1.69%)
Jun 05, 2009 9.890 9.963 9.583 9.583 457,621,312 -0.01(-0.08%)
Jun 04, 2009 9.187 9.591 9.050 9.591 390,867,776 +0.53(+5.89%)
Jun 03, 2009 9.042 9.325 9.001 9.058 292,217,760 +0.02(+0.18%)
Jun 02, 2009 9.042 9.373 8.969 9.042 384,979,392 -0.02(-0.18%)
Jun 01, 2009 9.220 9.494 9.058 9.058 433,151,232 -0.05(-0.53%)
May 29, 2009 9.284 9.292 8.864 9.106 458,673,408 -0.02(-0.27%)
May 28, 2009 8.816 9.131 8.541 9.131 573,896,832 +0.32(+3.57%)
May 27, 2009 9.147 9.325 8.816 8.816 668,171,200 -0.06(-0.64%)
May 26, 2009 8.807 9.106 8.735 8.872 612,690,752 -0.07(-0.81%)
May 22, 2009 9.373 9.413 8.686 8.945 621,822,912 -0.27(-2.98%)
May 21, 2009 9.252 9.672 9.050 9.220 724,000,576 -0.06(-0.70%)
May 20, 2009 9.656 9.890 9.058 9.284 1,482,711,680 +0.19(+2.13%)
May 19, 2009 9.656 9.890 9.090 9.090 607,807,424 -0.39(-4.09%)
May 18, 2009 9.333 9.777 9.308 9.478 679,608,832 +0.86(+9.93%)
May 15, 2009 9.163 9.397 8.549 8.622 401,132,192 -0.52(-5.66%)
May 14, 2009 8.743 9.349 8.573 9.139 544,926,528 +0.24(+2.72%)
May 13, 2009 9.640 9.656 8.896 8.896 483,374,848 -0.95(-9.68%)
May 12, 2009 10.69 10.73 9.793 9.850 509,622,016 -0.61(-5.80%)
May 11, 2009 10.99 11.27 10.46 10.46 507,730,784 -0.99(-8.68%)
May 08, 2009 11.50 11.81 10.95 11.45 843,181,248 -0.37(-3.14%)
May 07, 2009 11.92 12.18 10.33 11.82 1,161,037,056 +1.57(+15.29%)
May 06, 2009 8.759 10.38 9.300 10.25 1,141,629,440 +1.49(+17.07%)
May 05, 2009 8.298 8.985 8.161 8.759 681,613,440 +0.37(+4.43%)
May 04, 2009 7.183 8.444 7.127 8.387 719,720,448 +1.36(+19.31%)
May 01, 2009 7.103 7.288 6.909 7.030 370,972,672 -0.19(-2.58%)
Apr 30, 2009 7.369 7.482 7.111 7.216 424,735,712 +0.20(+2.88%)
Apr 29, 2009 6.844 7.143 6.755 7.014 564,994,176 +0.43(+6.50%)
Apr 28, 2009 6.497 7.014 6.464 6.585 577,358,848 -0.62(-8.63%)
Apr 27, 2009 6.997 7.507 6.989 7.208 410,435,424 -0.15(-1.98%)
Apr 24, 2009 7.321 7.652 7.030 7.353 730,005,696 +0.23(+3.17%)
Apr 23, 2009 6.941 7.208 6.650 7.127 693,111,936 +0.45(+6.78%)
Apr 22, 2009 6.812 7.466 6.569 6.674 766,632,576 -0.38(-5.38%)
Apr 21, 2009 5.826 7.216 5.656 7.054 1,071,565,568 +0.57(+8.85%)
Apr 20, 2009 7.878 7.991 6.480 6.480 987,582,080 -2.08(-24.34%)
Apr 17, 2009 8.630 9.074 8.323 8.565 603,155,840 +0.21(+2.51%)
Apr 16, 2009 8.799 8.807 8.290 8.355 473,367,104 -0.08(-0.96%)
Apr 15, 2009 7.822 8.500 7.490 8.436 686,843,200 +0.28(+3.47%)
Apr 14, 2009 9.034 9.357 8.129 8.153 823,031,232 -0.75(-8.44%)
Apr 13, 2009 7.595 8.985 7.402 8.904 847,336,640 +1.19(+15.39%)
Apr 09, 2009 6.585 7.959 6.464 7.717 1,274,337,024 +2.01(+35.27%)
Apr 08, 2009 6.052 6.101 5.583 5.705 382,160,256 -0.24(-4.08%)
Apr 07, 2009 5.834 6.125 5.826 5.947 325,664,640 -0.10(-1.60%)
Apr 06, 2009 5.850 6.173 5.769 6.044 358,337,568 -0.10(-1.58%)
Apr 03, 2009 5.729 6.149 5.373 6.141 431,434,592 +0.29(+4.97%)
Apr 02, 2009 6.343 6.359 5.713 5.850 632,694,464 +0.15(+2.69%)
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.