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

Bank of America (NY: BAC )

39.70 -0.26 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2010 9.015 9.094 8.781 8.813 331,058,432 -0.29(-3.18%)
Nov 29, 2010 8.966 9.143 8.917 9.103 179,589,776 +0.15(+1.71%)
Nov 26, 2010 8.990 9.022 8.933 8.950 67,643,680 -0.13(-1.42%)
Nov 24, 2010 8.998 9.078 9.078 9.078 136,299,872 -0.01(-0.09%)
Nov 23, 2010 8.998 9.167 8.901 9.086 247,047,488 -0.01(-0.09%)
Nov 22, 2010 9.304 9.328 9.022 9.094 276,520,416 -0.29(-3.09%)
Nov 19, 2010 9.368 9.384 9.280 9.384 129,928,864 -0.03(-0.34%)
Nov 18, 2010 9.481 9.513 9.360 9.416 172,111,536 +0.06(+0.69%)
Nov 17, 2010 9.577 9.650 9.336 9.352 208,791,520 -0.26(-2.68%)
Nov 16, 2010 9.650 9.698 9.432 9.610 272,123,616 -0.13(-1.32%)
Nov 15, 2010 9.835 9.891 9.714 9.738 139,554,512 -0.02(-0.17%)
Nov 12, 2010 9.891 9.923 9.682 9.754 212,025,872 -0.20(-2.02%)
Nov 11, 2010 10.06 10.11 9.907 9.956 162,227,936 -0.16(-1.59%)
Nov 10, 2010 9.940 10.12 9.819 10.12 237,740,096 +0.24(+2.45%)
Nov 09, 2010 10.25 10.25 9.843 9.875 279,171,680 -0.23(-2.23%)
Nov 08, 2010 10.16 10.25 10.00 10.10 307,488,224 +0.15(+1.54%)
Nov 05, 2010 9.795 10.23 9.787 9.948 504,019,360 +0.19(+1.90%)
Nov 04, 2010 9.489 9.851 9.416 9.762 385,925,920 +0.49(+5.30%)
Nov 03, 2010 9.223 9.296 9.103 9.272 218,932,272 +0.10(+1.05%)
Nov 02, 2010 9.304 9.328 9.094 9.175 218,596,496 -0.08(-0.87%)
Nov 01, 2010 9.255 9.320 9.143 9.255 188,750,208 +0.04(+0.45%)
Oct 29, 2010 9.255 9.288 9.143 9.214 157,582,064 -0.07(-0.70%)
Oct 28, 2010 9.432 9.432 9.183 9.280 223,877,264 -0.01(-0.09%)
Oct 27, 2010 9.111 9.392 9.054 9.288 341,753,440 +0.31(+3.41%)
Oct 25, 2010 9.304 9.328 8.909 8.982 406,049,760 -0.23(-2.45%)
Oct 22, 2010 9.231 9.320 9.151 9.207 215,535,056 +0.06(+0.70%)
Oct 21, 2010 9.529 9.561 9.111 9.143 395,490,720 -0.31(-3.32%)
Oct 20, 2010 9.336 9.561 8.990 9.457 813,674,816 -0.04(-0.42%)
Oct 19, 2010 9.931 10.02 9.424 9.497 712,877,760 -0.43(-4.38%)
Oct 18, 2010 9.626 9.956 9.521 9.931 517,835,104 +0.29(+3.00%)
Oct 15, 2010 10.19 10.21 9.449 9.642 746,018,816 -0.50(-4.92%)
Oct 14, 2010 10.46 10.49 9.996 10.14 634,584,896 -0.56(-5.19%)
Oct 13, 2010 10.95 10.98 10.66 10.70 217,221,104 -0.19(-1.70%)
Oct 12, 2010 10.54 10.89 10.54 10.88 169,833,120 +0.30(+2.81%)
Oct 11, 2010 10.62 10.66 10.55 10.58 125,695,120 -0.02(-0.23%)
Oct 08, 2010 10.61 10.86 10.54 10.61 215,157,168 -0.10(-0.98%)
Oct 07, 2010 10.84 10.87 10.65 10.71 59,957 -0.06(-0.60%)
Oct 06, 2010 10.97 10.99 10.72 10.78 187,220,864 -0.14(-1.25%)
Oct 05, 2010 10.72 10.98 10.63 10.91 460,290 +0.33(+3.12%)
Oct 04, 2010 10.68 10.82 10.57 10.58 165,968,752 -0.12(-1.13%)
Oct 01, 2010 10.70 10.80 10.51 10.70 209,754,560 +0.15(+1.42%)
Sep 30, 2010 10.55 10.78 10.50 10.55 184,829,520 +0.00(+0.02%)
Sep 29, 2010 10.66 10.70 10.50 10.55 263,312 -0.13(-1.21%)
Sep 28, 2010 10.71 10.72 10.58 10.68 800,633 -0.04(-0.37%)
Sep 27, 2010 10.95 10.97 10.65 10.72 153,535,040 -0.23(-2.06%)
Sep 24, 2010 10.76 10.95 10.70 10.95 177,102,320 +0.35(+3.26%)
Sep 23, 2010 10.60 10.81 10.56 10.60 190,000,240 -0.20(-1.86%)
Sep 22, 2010 10.97 11.08 10.79 10.80 175,167,456 -0.19(-1.68%)
Sep 21, 2010 11.23 11.27 10.98 10.99 82,601 -0.07(-0.65%)
Sep 20, 2010 10.83 11.11 10.76 11.06 162,220,336 +0.27(+2.54%)
Sep 17, 2010 10.78 11.03 10.74 10.78 164,864,848 -0.25(-2.26%)
Sep 15, 2010 10.96 11.10 10.87 11.03 167,167,200 +0.02(+0.22%)
Sep 14, 2010 11.24 11.24 10.98 11.01 146,248 -0.22(-1.94%)
Sep 13, 2010 11.22 11.32 11.16 11.23 203,290,576 +0.32(+2.95%)
Sep 10, 2010 10.95 10.99 10.87 10.91 106,712,856 +0.04(+0.37%)
Sep 09, 2010 10.93 11.16 10.85 10.87 187,552 +0.10(+0.97%)
Sep 08, 2010 10.67 10.86 10.65 10.76 347,233 +0.13(+1.21%)
Sep 07, 2010 10.77 10.80 10.62 10.63 251,932 -0.23(-2.15%)
Sep 03, 2010 10.87 11.02 10.73 10.87 175,971,040 +0.18(+1.66%)
Sep 02, 2010 10.58 10.82 10.58 10.69 226,647 +0.06(+0.61%)
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.