Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.559 5.592 5.131 5.317 0 -0.16(-2.95%)
Jan 29, 2009 5.624 5.818 5.422 5.478 216,982,496 -0.49(-8.25%)
Jan 28, 2009 6.173 6.311 5.737 5.971 442,677,440 +0.72(+13.69%)
Jan 27, 2009 5.091 5.341 5.010 5.252 236,266,880 +0.40(+8.33%)
Jan 26, 2009 5.220 5.640 4.848 4.848 330,813,120 -0.19(-3.85%)
Jan 23, 2009 4.339 5.074 4.283 5.042 372,893,216 +0.43(+9.28%)
Jan 22, 2009 5.147 5.171 4.444 4.614 448,396,160 -0.78(-14.52%)
Jan 21, 2009 4.476 5.559 4.331 5.398 542,744,064 +1.28(+30.98%)
Jan 20, 2009 5.236 5.252 4.081 4.121 511,718,464 -1.68(-28.97%)
Jan 16, 2009 7.264 7.531 5.656 5.802 612,110,016 -0.92(-13.70%)
Jan 15, 2009 7.838 7.854 5.939 6.723 683,818,176 -1.52(-18.43%)
Jan 14, 2009 8.153 8.468 8.153 8.242 208,559,872 -0.36(-4.23%)
Jan 13, 2009 9.042 9.090 8.452 8.605 300,655,904 -0.63(-6.82%)
Jan 12, 2009 10.39 10.42 9.147 9.236 151,687,232 -1.26(-12.01%)
Jan 09, 2009 11.05 11.13 10.46 10.50 92,588,472 -0.44(-4.06%)
Jan 08, 2009 11.17 11.30 10.79 10.94 116,243,296 -0.14(-1.24%)
Jan 07, 2009 11.40 11.42 11.00 11.08 139,664,304 -0.46(-3.99%)
Jan 06, 2009 11.53 11.97 11.37 11.54 137,426,528 +0.24(+2.15%)
Jan 05, 2009 11.62 11.76 11.22 11.30 115,938,352 -0.28(-2.44%)
Jan 02, 2009 11.25 11.77 11.08 11.58 107,216,368 +0.20(+1.78%)
Jan 01, 2009 10.58 11.41 10.50 11.38 0 +0.00(+0.00%)
Dec 31, 2008 10.58 11.41 10.50 11.38 140,330,384 +0.68(+6.34%)
Dec 30, 2008 10.58 10.70 10.23 10.70 90,217,440 +0.24(+2.32%)
Dec 29, 2008 10.96 11.09 10.25 10.46 77,712,552 -0.34(-3.14%)
Dec 26, 2008 11.04 11.15 10.74 10.80 54,096,808 -0.14(-1.26%)
Dec 24, 2008 10.30 10.96 10.29 10.93 47,146,116 +0.63(+6.12%)
Dec 23, 2008 10.85 10.97 10.28 10.30 85,075,248 -0.63(-5.77%)
Dec 22, 2008 11.23 11.32 10.67 10.93 89,930,080 -0.22(-1.96%)
Dec 19, 2008 11.37 11.61 10.99 11.15 128,794,888 -0.13(-1.15%)
Dec 18, 2008 12.00 12.21 11.24 11.28 126,944,880 -0.53(-4.51%)
Dec 17, 2008 11.97 12.44 11.72 11.81 119,727,936 -0.39(-3.18%)
Dec 16, 2008 11.46 12.28 10.92 12.20 226,725,968 +0.80(+7.02%)
Dec 15, 2008 12.16 12.20 11.23 11.40 101,431,848 -0.66(-5.49%)
Dec 12, 2008 11.40 12.19 11.23 12.06 147,982,928 +0.02(+0.13%)
Dec 11, 2008 13.20 13.23 11.98 12.05 133,609,360 -1.44(-10.67%)
Dec 10, 2008 13.95 14.03 12.97 13.49 109,582,368 -0.21(-1.53%)
Dec 09, 2008 14.06 14.50 13.66 13.70 144,261,280 -0.72(-4.99%)
Dec 08, 2008 13.08 14.54 12.97 14.42 203,088,320 +2.10(+17.06%)
Dec 05, 2008 11.23 12.49 11.11 12.31 0 +0.73(+6.28%)
Dec 04, 2008 11.91 12.41 11.26 11.59 133,120,800 -0.57(-4.72%)
Dec 03, 2008 11.15 12.27 10.82 12.16 159,031,696 +0.55(+4.73%)
Dec 02, 2008 10.88 11.87 10.43 11.61 168,423,024 +1.23(+11.83%)
Dec 01, 2008 12.60 12.61 10.32 10.38 157,623,760 -2.75(-20.92%)
Nov 28, 2008 12.47 13.24 12.45 13.13 65,543,996 +0.66(+5.31%)
Nov 26, 2008 11.57 12.49 11.11 12.47 147,171,808 +0.51(+4.26%)
Nov 25, 2008 12.31 12.52 11.24 11.96 180,617,968 +0.17(+1.44%)
Nov 24, 2008 10.17 12.00 10.04 11.79 244,897,488 +2.52(+27.20%)
Nov 21, 2008 9.761 9.826 8.088 9.268 284,344,896 +0.18(+1.96%)
Nov 20, 2008 10.35 10.70 8.888 9.090 242,399,152 -1.46(-13.86%)
Nov 19, 2008 11.97 12.10 10.45 10.55 214,315,552 -1.72(-14.02%)
Nov 18, 2008 12.26 12.70 11.75 12.27 184,563,664 +0.13(+1.06%)
Nov 17, 2008 13.10 13.15 12.10 12.14 161,083,328 -1.12(-8.46%)
Nov 14, 2008 13.61 14.58 13.09 13.27 0 -0.55(-3.98%)
Nov 13, 2008 13.87 14.06 12.02 13.82 244,784,768 +0.08(+0.59%)
Nov 12, 2008 14.83 15.22 13.74 13.74 126,083,000 -1.37(-9.04%)
Nov 11, 2008 15.55 15.62 14.75 15.10 128,508,112 -0.64(-4.06%)
Nov 10, 2008 17.01 17.08 15.39 15.74 98,516,072 -0.82(-4.93%)
Nov 07, 2008 16.52 16.76 16.12 16.56 101,514,120 +0.30(+1.84%)
Nov 06, 2008 17.47 18.03 16.13 16.26 146,729,424 -1.32(-7.49%)
Nov 05, 2008 19.48 19.68 17.42 17.57 109,444,848 -2.25(-11.33%)
Nov 04, 2008 19.42 19.89 18.96 19.82 111,001,080 +0.74(+3.90%)
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.