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

Bank of America (NY: BAC )

38.37 +0.64 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2012 5.839 5.855 5.741 5.806 261,011,056 +0.05(+0.85%)
Jan 30, 2012 5.806 5.822 5.717 5.757 282,905,344 -0.18(-3.02%)
Jan 27, 2012 5.871 5.985 5.863 5.936 283,564,704 -0.01(-0.14%)
Jan 26, 2012 6.067 6.107 5.888 5.945 325,718,048 -0.04(-0.68%)
Jan 25, 2012 5.863 6.002 5.822 5.985 305,047,104 +0.05(+0.82%)
Jan 24, 2012 5.790 5.985 5.749 5.936 280,352,416 +0.03(+0.55%)
Jan 23, 2012 5.806 6.002 5.790 5.904 416,742,496 +0.15(+2.55%)
Jan 20, 2012 5.660 5.765 5.562 5.757 290,584,832 +0.09(+1.58%)
Jan 19, 2012 5.871 5.936 5.493 5.668 601,873,856 +0.13(+2.35%)
Jan 18, 2012 5.293 5.537 5.261 5.537 369,690,016 +0.26(+4.94%)
Jan 17, 2012 5.399 5.554 5.244 5.277 360,577,952 -0.11(-1.97%)
Jan 13, 2012 5.285 5.448 5.220 5.383 414,506,240 -0.15(-2.65%)
Jan 12, 2012 5.692 5.717 5.423 5.529 443,407,712 -0.07(-1.16%)
Jan 11, 2012 5.375 5.619 5.309 5.594 432,523,232 +0.20(+3.62%)
Jan 10, 2012 5.244 5.423 5.244 5.399 434,233,184 +0.29(+5.74%)
Jan 09, 2012 5.098 5.187 5.041 5.106 294,820,416 +0.07(+1.46%)
Jan 06, 2012 5.057 5.130 4.935 5.033 367,949,312 -0.11(-2.06%)
Jan 05, 2012 4.682 5.171 4.650 5.138 671,198,720 +0.41(+8.61%)
Jan 04, 2012 4.650 4.788 4.577 4.731 298,685,440 +0.20(+4.50%)
Dec 30, 2011 4.380 4.544 4.373 4.528 216,671,248 +0.08(+1.83%)
Dec 29, 2011 4.308 4.463 4.300 4.446 204,317,184 +0.14(+3.31%)
Dec 28, 2011 4.438 4.446 4.292 4.304 178,858,656 -0.16(-3.56%)
Dec 27, 2011 4.520 4.544 4.446 4.463 194,249,456 -0.10(-2.14%)
Dec 23, 2011 4.511 4.585 4.454 4.560 234,196,208 +0.30(+7.07%)
Dec 21, 2011 4.218 4.275 4.153 4.259 249,558,128 +0.05(+1.16%)
Dec 20, 2011 4.161 4.251 4.104 4.210 292,834,560 +0.15(+3.71%)
Dec 19, 2011 4.234 4.251 4.006 4.059 421,902,144 -0.18(-4.13%)
Dec 16, 2011 4.324 4.414 4.202 4.234 278,894,912 -0.05(-1.14%)
Dec 15, 2011 4.340 4.373 4.246 4.283 240,273,552 +0.02(+0.57%)
Dec 14, 2011 4.267 4.373 4.234 4.259 277,903,264 -0.07(-1.69%)
Dec 13, 2011 4.528 4.560 4.251 4.332 278,201,664 -0.11(-2.39%)
Dec 12, 2011 4.552 4.560 4.397 4.438 234,385,536 -0.22(-4.72%)
Dec 09, 2011 4.617 4.764 4.585 4.658 360,610,176 +0.11(+2.33%)
Dec 08, 2011 4.756 4.788 4.503 4.552 350,095,616 -0.24(-5.09%)
Dec 07, 2011 4.666 4.821 4.642 4.796 299,439,104 +0.09(+1.90%)
Dec 06, 2011 4.674 4.821 4.642 4.707 312,283,232 -0.01(-0.17%)
Dec 05, 2011 4.772 4.845 4.666 4.715 360,223,904 +0.12(+2.66%)
Dec 02, 2011 4.617 4.788 4.568 4.593 347,690,016 +0.09(+1.99%)
Dec 01, 2011 4.373 4.585 4.308 4.503 386,742,464 +0.07(+1.65%)
Nov 30, 2011 4.397 4.430 4.218 4.430 534,950,688 +0.30(+7.30%)
Nov 29, 2011 4.218 4.291 4.088 4.129 409,479,136 -0.14(-3.24%)
Nov 28, 2011 4.470 4.494 4.177 4.267 424,131,648 +0.07(+1.55%)
Nov 25, 2011 4.194 4.332 4.161 4.202 170,322,688 +0.02(+0.58%)
Nov 23, 2011 4.307 4.316 4.169 4.177 326,490,368 -0.19(-4.28%)
Nov 22, 2011 4.486 4.539 4.324 4.364 332,023,264 -0.10(-2.19%)
Nov 21, 2011 4.600 4.616 4.454 4.462 330,936,224 -0.24(-5.02%)
Nov 18, 2011 4.763 4.787 4.673 4.698 279,355,552 -0.02(-0.34%)
Nov 17, 2011 4.860 4.901 4.706 4.714 351,298,688 -0.08(-1.69%)
Nov 16, 2011 4.949 4.949 4.795 4.795 358,856,224 -0.19(-3.75%)
Nov 15, 2011 4.884 5.071 4.876 4.982 329,793,728 +0.07(+1.32%)
Nov 14, 2011 5.006 5.031 4.893 4.917 276,908,640 -0.13(-2.58%)
Nov 11, 2011 4.974 5.112 4.974 5.047 258,422,496 +0.15(+2.99%)
Nov 10, 2011 5.136 5.145 4.884 4.901 399,044,128 -0.11(-2.11%)
Nov 09, 2011 5.128 5.169 4.998 5.006 325,807,232 -0.30(-5.67%)
Nov 08, 2011 5.315 5.356 5.201 5.307 269,061,984 +0.07(+1.24%)
Nov 07, 2011 5.234 5.356 5.120 5.242 236,263,744 -0.03(-0.62%)
Nov 04, 2011 5.470 5.486 5.242 5.275 327,844,032 -0.34(-6.08%)
Nov 03, 2011 5.616 5.673 5.348 5.616 299,902,016 +0.15(+2.83%)
Nov 02, 2011 5.462 5.478 5.340 5.462 266,698,928 +0.26(+5.00%)
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.