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: 4:10 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 (%)
Aug 31, 2011 6.689 6.697 6.551 6.600 349,042,720 +0.05(+0.74%)
Aug 30, 2011 6.688 6.769 6.495 6.551 367,896,160 -0.22(-3.22%)
Aug 29, 2011 6.535 6.785 6.422 6.769 449,605,536 +0.51(+8.12%)
Aug 26, 2011 6.148 6.438 6.011 6.261 525,764,640 +0.09(+1.44%)
Aug 25, 2011 5.640 7.100 5.954 6.172 1,064,286,912 +0.53(+9.44%)
Aug 24, 2011 5.131 5.688 5.099 5.640 745,657,728 +0.56(+10.95%)
Aug 23, 2011 5.139 5.196 4.849 5.083 697,607,040 -0.10(-1.87%)
Aug 22, 2011 5.809 5.825 5.180 5.180 493,584,128 -0.44(-7.89%)
Aug 19, 2011 5.486 5.745 5.446 5.623 358,468,864 -0.03(-0.57%)
Aug 18, 2011 5.688 5.720 5.470 5.656 415,039,840 -0.36(-6.03%)
Aug 17, 2011 6.019 6.124 5.970 6.019 197,341,792 +0.05(+0.81%)
Aug 16, 2011 6.140 6.180 5.922 5.970 341,318,816 -0.29(-4.64%)
Aug 15, 2011 6.019 6.325 5.930 6.261 332,128,224 +0.46(+7.93%)
Aug 12, 2011 6.043 6.221 5.753 5.801 370,590,432 -0.05(-0.83%)
Aug 11, 2011 5.728 5.987 5.615 5.849 425,849,568 +0.39(+7.09%)
Aug 10, 2011 6.075 6.124 5.438 5.462 611,771,712 -0.67(-10.92%)
Aug 09, 2011 5.970 6.180 5.390 6.132 613,863,488 +0.88(+16.74%)
Aug 08, 2011 5.970 6.212 5.091 5.252 844,300,544 -1.34(-20.32%)
Aug 05, 2011 7.237 7.302 6.479 6.592 677,704,128 -0.53(-7.47%)
Aug 04, 2011 7.560 7.633 7.076 7.124 377,721,472 -0.57(-7.44%)
Aug 03, 2011 7.657 7.737 7.520 7.697 217,435,024 +0.04(+0.53%)
Aug 02, 2011 7.875 7.955 7.641 7.657 215,096,096 -0.26(-3.26%)
Aug 01, 2011 8.100 8.108 7.826 7.915 197,464,720 +0.08(+1.03%)
Jul 29, 2011 7.778 8.028 7.745 7.834 232,924,192 -0.06(-0.82%)
Jul 28, 2011 7.842 7.947 7.818 7.899 140,630,864 +0.09(+1.14%)
Jul 27, 2011 8.004 8.020 7.810 7.810 187,437,072 -0.26(-3.20%)
Jul 26, 2011 8.044 8.141 7.996 8.068 149,948,640 -0.01(-0.10%)
Jul 25, 2011 8.044 8.125 7.971 8.076 161,605,232 -0.10(-1.18%)
Jul 22, 2011 8.207 8.221 8.141 8.173 171,608,384 -0.08(-0.98%)
Jul 21, 2011 8.092 8.294 8.068 8.254 294,773,952 +0.31(+3.86%)
Jul 20, 2011 7.794 8.068 7.770 7.947 309,343,200 +0.23(+2.93%)
Jul 19, 2011 7.866 7.947 7.584 7.721 399,362,464 -0.12(-1.54%)
Jul 18, 2011 7.971 8.012 7.689 7.842 280,984,576 -0.23(-2.80%)
Jul 15, 2011 8.165 8.213 7.971 8.068 227,333,424 -0.06(-0.70%)
Jul 14, 2011 8.310 8.334 8.117 8.125 183,739,056 -0.10(-1.27%)
Jul 13, 2011 8.286 8.359 8.189 8.230 203,795,328 -0.01(-0.10%)
Jul 12, 2011 8.286 8.391 8.230 8.238 179,695,408 -0.11(-1.35%)
Jul 11, 2011 8.496 8.512 8.310 8.351 179,978,096 -0.28(-3.27%)
Jul 08, 2011 8.673 8.714 8.560 8.633 160,636,560 -0.18(-2.01%)
Jul 07, 2011 8.665 8.843 8.754 8.810 141,115,072 +0.15(+1.68%)
Jul 06, 2011 8.738 8.754 8.601 8.665 178,829,040 -0.21(-2.36%)
Jul 05, 2011 8.923 8.931 8.802 8.875 136,679,792 -0.07(-0.81%)
Jul 01, 2011 8.859 8.988 8.810 8.948 170,408,032 +0.10(+1.19%)
Jun 30, 2011 9.012 9.020 8.746 8.843 317,311,584 -0.15(-1.62%)
Jun 29, 2011 9.012 9.077 8.875 8.988 373,595,040 +0.26(+2.96%)
Jun 28, 2011 8.802 8.810 8.689 8.730 136,695,840 -0.02(-0.28%)
Jun 27, 2011 8.488 8.835 8.488 8.754 251,116,368 +0.27(+3.14%)
Jun 24, 2011 8.657 8.689 8.459 8.488 151,462,160 -0.15(-1.77%)
Jun 23, 2011 8.593 8.689 8.520 8.641 223,367,232 -0.06(-0.74%)
Jun 22, 2011 8.706 8.827 8.697 8.706 126,874,864 -0.03(-0.37%)
Jun 21, 2011 8.617 8.770 8.496 8.738 135,372,240 +0.19(+2.17%)
Jun 20, 2011 8.544 8.568 8.496 8.552 109,449,656 -0.06(-0.75%)
Jun 17, 2011 8.673 8.689 8.536 8.617 144,738,704 +0.06(+0.75%)
Jun 16, 2011 8.432 8.625 8.391 8.552 247,817,040 +0.08(+0.95%)
Jun 15, 2011 8.552 8.609 8.399 8.472 264,242,912 -0.24(-2.78%)
Jun 14, 2011 8.972 8.972 8.673 8.714 214,268,976 -0.14(-1.55%)
Jun 13, 2011 8.786 8.891 8.585 8.851 230,401,424 +0.14(+1.57%)
Jun 10, 2011 8.568 8.899 8.399 8.714 261,269,728 +0.12(+1.41%)
Jun 09, 2011 8.536 8.673 8.472 8.593 160,341,408 +0.09(+1.04%)
Jun 08, 2011 8.544 8.706 8.468 8.504 197,455,968 -0.09(-1.03%)
Jun 07, 2011 8.843 8.915 8.552 8.593 198,397,216 -0.15(-1.66%)
Jun 06, 2011 9.020 9.036 8.673 8.738 264,262,080 -0.36(-3.99%)
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.