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, 2012 7.946 8.019 7.926 8.011 133,839,080 +0.02(+0.31%)
Nov 29, 2012 7.995 8.028 7.930 7.987 154,514,048 +0.06(+0.72%)
Nov 28, 2012 7.768 7.930 7.621 7.930 187,957,408 +0.08(+1.04%)
Nov 27, 2012 8.036 8.084 7.849 7.849 183,771,056 -0.14(-1.78%)
Nov 26, 2012 7.979 8.019 7.922 7.991 122,518,416 -0.05(-0.66%)
Nov 23, 2012 7.991 8.044 7.963 8.044 72,673,760 +0.11(+1.33%)
Nov 21, 2012 7.857 7.946 7.824 7.938 163,074,624 +0.11(+1.45%)
Nov 20, 2012 7.690 7.865 7.654 7.824 185,169,184 +0.11(+1.48%)
Nov 19, 2012 7.605 7.745 7.573 7.711 179,720,720 +0.30(+4.06%)
Nov 16, 2012 7.410 7.483 7.248 7.410 220,299,808 +0.02(+0.33%)
Nov 15, 2012 7.337 7.475 7.329 7.386 177,684,864 +0.08(+1.11%)
Nov 14, 2012 7.621 7.654 7.272 7.304 242,939,440 -0.28(-3.64%)
Nov 13, 2012 7.564 7.759 7.540 7.581 147,109,696 -0.05(-0.64%)
Nov 12, 2012 7.719 7.735 7.621 7.629 84,277,696 -0.03(-0.42%)
Nov 09, 2012 7.552 7.792 7.532 7.662 173,651,504 +0.03(+0.43%)
Nov 08, 2012 7.711 7.800 7.621 7.629 275,572,544 +0.13(+1.73%)
Nov 07, 2012 7.824 7.857 7.491 7.499 351,807,936 -0.58(-7.14%)
Nov 06, 2012 7.963 8.101 7.922 8.076 162,737,488 +0.15(+1.95%)
Nov 05, 2012 7.987 8.064 7.816 7.922 148,702,944 -0.08(-1.02%)
Nov 02, 2012 8.019 8.101 7.938 8.003 271,989,600 +0.09(+1.13%)
Nov 01, 2012 7.589 7.922 7.533 7.914 254,804,384 +0.34(+4.51%)
Oct 31, 2012 7.475 7.597 7.434 7.573 116,823,544 +0.16(+2.19%)
Oct 26, 2012 7.451 7.410 7.410 7.410 153,459,824 -0.10(-1.30%)
Oct 25, 2012 7.609 7.650 7.451 7.508 149,492,416 -0.06(-0.75%)
Oct 24, 2012 7.678 7.711 7.556 7.564 148,752,672 -0.04(-0.53%)
Oct 23, 2012 7.670 7.694 7.540 7.605 197,509,232 -0.06(-0.85%)
Oct 19, 2012 7.654 7.759 7.629 7.670 208,554,000 -0.02(-0.32%)
Oct 18, 2012 7.621 7.776 7.613 7.694 184,121,600 +0.02(+0.32%)
Oct 17, 2012 7.654 7.800 7.556 7.670 282,441,088 -0.02(-0.21%)
Oct 16, 2012 7.743 7.800 7.621 7.686 211,933,824 +0.02(+0.21%)
Oct 15, 2012 7.503 7.670 7.443 7.670 189,642,032 +0.26(+3.51%)
Oct 12, 2012 7.443 7.540 7.353 7.410 195,160,032 -0.18(-2.36%)
Oct 11, 2012 7.629 7.654 7.556 7.589 150,762,256 +0.11(+1.41%)
Oct 10, 2012 7.467 7.532 7.361 7.483 135,991,824 +0.00(+0.00%)
Oct 09, 2012 7.577 7.621 7.345 7.483 188,092,016 -0.06(-0.75%)
Oct 08, 2012 7.443 7.621 7.418 7.540 100,577,944 -0.03(-0.43%)
Oct 05, 2012 7.768 7.841 7.499 7.573 251,111,344 -0.07(-0.96%)
Oct 04, 2012 7.475 7.654 7.434 7.646 197,099,616 +0.24(+3.29%)
Oct 03, 2012 7.292 7.410 7.239 7.402 142,095,968 +0.15(+2.02%)
Oct 02, 2012 7.394 7.398 7.215 7.256 133,443,896 -0.02(-0.33%)
Oct 01, 2012 7.207 7.418 7.191 7.280 163,776,768 +0.11(+1.47%)
Sep 28, 2012 7.288 7.256 7.142 7.174 146,508,784 -0.11(-1.56%)
Sep 27, 2012 7.260 7.369 7.231 7.288 146,298,880 +0.13(+1.76%)
Sep 26, 2012 7.195 7.239 7.069 7.162 195,072,208 -0.09(-1.23%)
Sep 25, 2012 7.447 7.483 7.239 7.252 180,206,496 -0.14(-1.92%)
Sep 24, 2012 7.304 7.475 7.272 7.394 139,301,456 -0.01(-0.11%)
Sep 21, 2012 7.597 7.597 7.378 7.402 191,873,200 -0.07(-0.87%)
Sep 20, 2012 7.426 7.516 7.378 7.467 136,619,536 -0.08(-1.08%)
Sep 19, 2012 7.581 7.686 7.524 7.548 155,126,144 +0.05(+0.65%)
Sep 18, 2012 7.443 7.548 7.386 7.499 185,226,192 -0.06(-0.75%)
Sep 17, 2012 7.629 7.711 7.532 7.556 173,775,536 -0.20(-2.62%)
Sep 14, 2012 7.800 7.954 7.678 7.759 405,708,288 +0.12(+1.60%)
Sep 13, 2012 7.223 7.703 7.158 7.638 407,065,312 +0.35(+4.79%)
Sep 12, 2012 7.434 7.467 7.207 7.288 250,992,832 -0.05(-0.66%)
Sep 11, 2012 7.012 7.353 6.971 7.337 247,699,200 +0.37(+5.24%)
Sep 10, 2012 7.178 7.248 6.931 6.971 233,579,376 -0.18(-2.50%)
Sep 07, 2012 6.878 7.150 6.866 7.150 286,573,440 +0.37(+5.39%)
Sep 06, 2012 6.528 6.784 6.524 6.784 246,231,184 +0.33(+5.03%)
Sep 05, 2012 6.492 6.516 6.443 6.459 67,271,152 -0.03(-0.50%)
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.