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 (%)
Jul 31, 2012 5.908 5.957 5.851 5.957 105,660,200 +0.05(+0.82%)
Jul 30, 2012 5.908 5.989 5.892 5.908 92,027,424 -0.02(-0.41%)
Jul 27, 2012 5.843 6.005 5.794 5.932 180,172,336 +0.11(+1.95%)
Jul 26, 2012 5.859 5.875 5.770 5.819 149,183,248 +0.08(+1.41%)
Jul 25, 2012 5.770 5.811 5.689 5.737 144,093,840 +0.02(+0.43%)
Jul 24, 2012 5.810 5.827 5.656 5.713 169,972,544 -0.04(-0.71%)
Jul 23, 2012 5.632 5.802 5.599 5.754 207,430,976 +0.02(+0.28%)
Jul 20, 2012 5.847 5.851 5.729 5.737 197,799,520 -0.15(-2.62%)
Jul 19, 2012 6.135 6.208 5.778 5.892 320,956,544 -0.22(-3.59%)
Jul 18, 2012 6.395 6.435 6.086 6.111 312,642,816 -0.32(-4.92%)
Jul 17, 2012 6.427 6.435 6.289 6.427 155,705,408 +0.09(+1.41%)
Jul 16, 2012 6.431 6.460 6.305 6.338 134,674,336 -0.01(-0.13%)
Jul 13, 2012 6.135 6.354 6.127 6.346 217,804,576 +0.28(+4.55%)
Jul 12, 2012 6.111 6.127 6.030 6.070 131,936,816 -0.12(-1.97%)
Jul 11, 2012 6.078 6.241 6.046 6.192 158,287,904 +0.12(+2.01%)
Jul 10, 2012 6.208 6.224 6.005 6.070 125,002,352 -0.06(-1.06%)
Jul 09, 2012 6.192 6.249 6.111 6.135 107,049,728 -0.08(-1.31%)
Jul 06, 2012 6.241 6.330 6.208 6.216 143,675,968 -0.13(-2.05%)
Jul 05, 2012 6.516 6.541 6.346 6.346 147,779,248 -0.19(-2.98%)
Jul 03, 2012 6.541 6.590 6.500 6.541 71,046,584 +0.01(+0.12%)
Jul 02, 2012 6.638 6.663 6.387 6.533 187,897,776 -0.11(-1.59%)
Jun 29, 2012 6.492 6.654 6.452 6.638 318,232,256 +0.36(+5.68%)
Jun 28, 2012 6.184 6.289 6.111 6.281 163,629,120 -0.02(-0.39%)
Jun 27, 2012 6.232 6.346 6.176 6.305 136,823,920 +0.13(+2.04%)
Jun 26, 2012 6.208 6.232 6.070 6.180 159,738,944 +0.01(+0.20%)
Jun 25, 2012 6.277 6.281 6.135 6.168 186,483,792 -0.28(-4.28%)
Jun 22, 2012 6.464 6.500 6.322 6.443 175,595,456 +0.10(+1.53%)
Jun 21, 2012 6.581 6.630 6.330 6.346 278,788,032 -0.26(-3.93%)
Jun 20, 2012 6.622 6.671 6.508 6.606 262,982,400 +0.02(+0.37%)
Jun 19, 2012 6.395 6.660 6.379 6.581 306,181,184 +0.28(+4.51%)
Jun 18, 2012 6.305 6.419 6.273 6.297 172,463,232 -0.11(-1.77%)
Jun 15, 2012 6.265 6.411 6.127 6.411 260,934,368 +0.19(+3.13%)
Jun 14, 2012 6.103 6.241 6.042 6.216 193,657,632 +0.13(+2.13%)
Jun 13, 2012 6.005 6.176 5.965 6.086 199,455,792 +0.01(+0.13%)
Jun 12, 2012 5.940 6.086 5.859 6.078 182,302,496 +0.17(+2.88%)
Jun 11, 2012 6.265 6.305 5.908 5.908 251,637,440 -0.23(-3.70%)
Jun 08, 2012 5.965 6.151 5.843 6.135 289,036,768 +0.11(+1.89%)
Jun 07, 2012 6.338 6.411 5.989 6.021 340,275,200 -0.18(-2.88%)
Jun 06, 2012 5.875 6.305 5.827 6.200 438,899,488 +0.44(+7.61%)
Jun 05, 2012 5.608 5.794 5.599 5.762 181,018,960 +0.16(+2.90%)
Jun 04, 2012 5.762 5.762 5.559 5.599 201,258,096 -0.10(-1.71%)
Jun 01, 2012 5.778 5.835 5.632 5.697 296,244,864 -0.27(-4.49%)
May 31, 2012 5.851 5.981 5.713 5.965 250,170,176 +0.12(+2.08%)
May 30, 2012 5.948 6.013 5.762 5.843 254,216,160 -0.19(-3.10%)
May 29, 2012 5.900 6.038 5.851 6.030 196,481,232 +0.24(+4.06%)
May 25, 2012 5.730 5.876 5.730 5.795 134,079,352 +0.01(+0.14%)
May 24, 2012 5.884 5.940 5.681 5.786 254,000,432 -0.02(-0.42%)
May 23, 2012 5.592 5.811 5.551 5.811 237,679,824 +0.15(+2.72%)
May 22, 2012 5.608 5.795 5.560 5.657 272,919,232 +0.12(+2.20%)
May 21, 2012 5.697 5.762 5.446 5.535 283,504,992 -0.15(-2.71%)
May 18, 2012 5.681 5.697 5.584 5.689 276,675,040 +0.03(+0.57%)
May 17, 2012 5.754 5.876 5.616 5.657 297,245,152 -0.11(-1.83%)
May 16, 2012 5.997 6.054 5.738 5.762 266,033,056 -0.15(-2.60%)
May 15, 2012 5.973 6.119 5.876 5.916 247,918,976 -0.04(-0.68%)
May 14, 2012 5.973 6.094 5.957 5.957 209,961,552 -0.16(-2.65%)
May 11, 2012 6.062 6.297 6.005 6.119 302,969,120 -0.12(-1.95%)
May 10, 2012 6.410 6.435 6.216 6.240 193,224,304 -0.02(-0.39%)
May 09, 2012 6.216 6.338 6.200 6.265 215,216,288 -0.05(-0.77%)
May 08, 2012 6.378 6.402 6.232 6.313 222,350,192 -0.14(-2.14%)
May 07, 2012 6.248 6.483 6.208 6.451 206,542,080 +0.18(+2.84%)
May 04, 2012 6.402 6.419 6.240 6.273 240,438,464 -0.21(-3.25%)
May 03, 2012 6.625 6.629 6.410 6.483 252,113,392 -0.13(-1.96%)
May 02, 2012 6.654 6.670 6.581 6.613 167,722,016 -0.12(-1.81%)
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.