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 (%)
Dec 30, 2011 4.353 4.517 4.347 4.500 217,982,784 +0.08(+1.83%)
Dec 29, 2011 4.282 4.436 4.274 4.419 205,553,952 +0.14(+3.31%)
Dec 28, 2011 4.411 4.419 4.266 4.278 179,941,312 -0.16(-3.56%)
Dec 27, 2011 4.492 4.517 4.419 4.436 195,425,264 -0.10(-2.14%)
Dec 23, 2011 4.484 4.557 4.428 4.533 235,613,840 +0.30(+7.07%)
Dec 21, 2011 4.193 4.249 4.128 4.233 251,068,736 +0.05(+1.16%)
Dec 20, 2011 4.136 4.225 4.080 4.185 294,607,136 +0.15(+3.71%)
Dec 19, 2011 4.209 4.225 3.982 4.035 424,456,000 -0.17(-4.13%)
Dec 16, 2011 4.298 4.387 4.177 4.209 280,583,104 -0.05(-1.14%)
Dec 15, 2011 4.314 4.347 4.220 4.258 241,727,952 +0.02(+0.57%)
Dec 14, 2011 4.241 4.347 4.209 4.233 279,585,440 -0.07(-1.69%)
Dec 13, 2011 4.500 4.533 4.225 4.306 279,885,632 -0.11(-2.39%)
Dec 12, 2011 4.525 4.533 4.371 4.411 235,804,304 -0.22(-4.72%)
Dec 09, 2011 4.589 4.735 4.557 4.630 362,792,992 +0.11(+2.33%)
Dec 08, 2011 4.727 4.759 4.476 4.525 352,214,784 -0.24(-5.09%)
Dec 07, 2011 4.638 4.792 4.614 4.768 301,251,648 +0.09(+1.90%)
Dec 06, 2011 4.646 4.792 4.614 4.678 314,173,536 -0.01(-0.17%)
Dec 05, 2011 4.743 4.816 4.638 4.687 362,404,384 +0.12(+2.66%)
Dec 02, 2011 4.589 4.759 4.541 4.565 349,794,624 +0.09(+1.99%)
Dec 01, 2011 4.347 4.557 4.282 4.476 389,083,488 +0.07(+1.65%)
Nov 30, 2011 4.371 4.403 4.193 4.403 538,188,800 +0.30(+7.30%)
Nov 29, 2011 4.193 4.265 4.063 4.104 411,957,760 -0.14(-3.24%)
Nov 28, 2011 4.443 4.467 4.152 4.241 426,698,944 +0.06(+1.55%)
Nov 25, 2011 4.168 4.306 4.136 4.176 171,353,680 +0.02(+0.58%)
Nov 23, 2011 4.282 4.290 4.144 4.152 328,466,624 -0.19(-4.28%)
Nov 22, 2011 4.459 4.512 4.298 4.338 334,033,024 -0.10(-2.19%)
Nov 21, 2011 4.572 4.588 4.427 4.435 332,939,424 -0.23(-5.02%)
Nov 18, 2011 4.734 4.758 4.645 4.669 281,046,528 -0.02(-0.34%)
Nov 17, 2011 4.831 4.871 4.677 4.685 353,425,120 -0.08(-1.69%)
Nov 16, 2011 4.920 4.920 4.766 4.766 361,028,416 -0.19(-3.75%)
Nov 15, 2011 4.855 5.041 4.847 4.952 331,789,984 +0.06(+1.32%)
Nov 14, 2011 4.976 5.000 4.863 4.887 278,584,800 -0.13(-2.58%)
Nov 11, 2011 4.944 5.081 4.944 5.017 259,986,752 +0.15(+2.99%)
Nov 10, 2011 5.106 5.114 4.855 4.871 401,459,584 -0.11(-2.11%)
Nov 09, 2011 5.097 5.138 4.968 4.976 327,779,360 -0.30(-5.67%)
Nov 08, 2011 5.283 5.324 5.170 5.275 270,690,656 +0.06(+1.24%)
Nov 07, 2011 5.202 5.324 5.089 5.211 237,693,888 -0.03(-0.62%)
Nov 04, 2011 5.437 5.453 5.211 5.243 329,828,512 -0.34(-6.08%)
Nov 03, 2011 5.582 5.639 5.316 5.582 301,717,344 +0.15(+2.83%)
Nov 02, 2011 5.429 5.445 5.307 5.429 268,313,296 +0.26(+5.00%)
Nov 01, 2011 5.154 5.396 5.106 5.170 459,559,392 -0.35(-6.30%)
Oct 31, 2011 5.728 5.784 5.509 5.518 311,460,448 -0.42(-7.07%)
Oct 28, 2011 5.719 6.002 5.695 5.938 338,148,256 +0.11(+1.80%)
Oct 27, 2011 5.744 5.841 5.574 5.833 505,763,072 +0.51(+9.56%)
Oct 26, 2011 5.316 5.380 5.202 5.324 257,231,584 +0.11(+2.01%)
Oct 25, 2011 5.372 5.388 5.219 5.219 248,335,312 -0.21(-3.87%)
Oct 24, 2011 5.324 5.445 5.243 5.429 268,220,880 +0.21(+4.02%)
Oct 21, 2011 5.324 5.372 5.154 5.219 312,671,616 -0.01(-0.15%)
Oct 20, 2011 5.194 5.235 4.992 5.227 315,260,416 +0.06(+1.09%)
Oct 19, 2011 5.396 5.542 5.146 5.170 393,957,920 -0.19(-3.61%)
Oct 18, 2011 5.065 5.485 4.976 5.364 614,305,472 +0.49(+10.12%)
Oct 17, 2011 4.992 5.073 4.871 4.871 216,956,912 -0.13(-2.58%)
Oct 14, 2011 5.097 5.138 4.944 5.000 251,988,352 -0.02(-0.48%)
Oct 13, 2011 5.202 5.202 4.984 5.025 284,186,656 -0.29(-5.47%)
Oct 12, 2011 5.259 5.445 5.122 5.316 351,857,568 +0.17(+3.30%)
Oct 11, 2011 4.992 5.227 4.952 5.146 252,715,968 +0.07(+1.43%)
Oct 10, 2011 4.960 5.081 4.944 5.073 278,531,456 +0.31(+6.44%)
Oct 07, 2011 5.106 5.114 4.750 4.766 353,536,352 -0.31(-6.05%)
Oct 06, 2011 4.920 5.097 4.871 5.073 415,596,064 +0.41(+8.84%)
Oct 05, 2011 4.613 4.710 4.451 4.661 360,309,088 +0.01(+0.17%)
Oct 04, 2011 4.427 4.653 4.144 4.653 553,826,112 +0.19(+4.16%)
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.