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 (%)
Jan 30, 2009 5.526 5.558 5.100 5.285 0 -0.16(-2.95%)
Jan 29, 2009 5.590 5.783 5.389 5.445 218,295,888 -0.49(-8.25%)
Jan 28, 2009 6.136 6.273 5.702 5.935 445,356,960 +0.71(+13.69%)
Jan 27, 2009 5.060 5.309 4.980 5.221 237,696,992 +0.40(+8.33%)
Jan 26, 2009 5.188 5.606 4.819 4.819 332,815,552 -0.19(-3.85%)
Jan 23, 2009 4.313 5.044 4.257 5.012 375,150,336 +0.43(+9.28%)
Jan 22, 2009 5.116 5.140 4.417 4.586 451,110,304 -0.78(-14.52%)
Jan 21, 2009 4.450 5.526 4.305 5.365 546,029,248 +1.27(+30.98%)
Jan 20, 2009 5.204 5.221 4.056 4.096 514,815,904 -1.67(-28.97%)
Jan 16, 2009 7.220 7.485 5.622 5.767 615,815,104 -0.92(-13.70%)
Jan 15, 2009 7.791 7.807 5.903 6.682 687,957,376 -1.51(-18.43%)
Jan 14, 2009 8.104 8.417 8.104 8.192 209,822,272 -0.36(-4.23%)
Jan 13, 2009 8.987 9.036 8.401 8.554 302,475,776 -0.63(-6.82%)
Jan 12, 2009 10.33 10.36 9.092 9.180 152,605,392 -1.25(-12.01%)
Jan 09, 2009 10.99 11.07 10.40 10.43 93,148,912 -0.44(-4.06%)
Jan 08, 2009 11.10 11.24 10.72 10.87 116,946,912 -0.14(-1.24%)
Jan 07, 2009 11.33 11.35 10.93 11.01 140,509,696 -0.46(-3.99%)
Jan 06, 2009 11.46 11.89 11.30 11.47 138,258,368 +0.24(+2.15%)
Jan 05, 2009 11.55 11.69 11.16 11.23 116,640,128 -0.28(-2.44%)
Jan 02, 2009 11.18 11.70 11.01 11.51 107,865,352 +0.20(+1.78%)
Jan 01, 2009 10.51 11.34 10.44 11.31 0 +0.00(+0.00%)
Dec 31, 2008 10.51 11.34 10.44 11.31 141,179,808 +0.67(+6.34%)
Dec 30, 2008 10.51 10.63 10.17 10.63 90,763,528 +0.24(+2.32%)
Dec 29, 2008 10.90 11.03 10.18 10.39 78,182,944 -0.34(-3.14%)
Dec 26, 2008 10.97 11.08 10.67 10.73 54,424,256 -0.14(-1.26%)
Dec 24, 2008 10.24 10.89 10.23 10.87 47,431,492 +0.63(+6.12%)
Dec 23, 2008 10.79 10.91 10.22 10.24 85,590,208 -0.63(-5.77%)
Dec 22, 2008 11.16 11.25 10.61 10.87 90,474,424 -0.22(-1.96%)
Dec 19, 2008 11.30 11.54 10.92 11.08 129,574,480 -0.13(-1.15%)
Dec 18, 2008 11.93 12.14 11.17 11.21 127,713,280 -0.53(-4.51%)
Dec 17, 2008 11.90 12.36 11.65 11.74 120,452,648 -0.39(-3.18%)
Dec 16, 2008 11.39 12.21 10.85 12.13 228,098,336 +0.80(+7.02%)
Dec 15, 2008 12.09 12.13 11.16 11.33 102,045,816 -0.66(-5.49%)
Dec 12, 2008 11.33 12.12 11.16 11.99 148,878,672 +0.02(+0.13%)
Dec 11, 2008 13.12 13.15 11.91 11.98 134,418,096 -1.43(-10.67%)
Dec 10, 2008 13.87 13.94 12.89 13.40 110,245,672 -0.21(-1.53%)
Dec 09, 2008 13.97 14.41 13.57 13.61 145,134,480 -0.71(-4.99%)
Dec 08, 2008 13.00 14.46 12.89 14.33 204,317,616 +2.09(+17.06%)
Dec 05, 2008 11.16 12.42 11.04 12.24 0 +0.72(+6.28%)
Dec 04, 2008 11.84 12.34 11.19 11.52 133,926,576 -0.57(-4.72%)
Dec 03, 2008 11.08 12.19 10.75 12.09 159,994,304 +0.55(+4.73%)
Dec 02, 2008 10.81 11.80 10.37 11.54 169,442,480 +1.22(+11.83%)
Dec 01, 2008 12.52 12.53 10.26 10.32 158,577,856 -2.73(-20.92%)
Nov 28, 2008 12.39 13.16 12.38 13.05 65,940,732 +0.66(+5.31%)
Nov 26, 2008 11.50 12.42 11.04 12.39 148,062,640 +0.51(+4.26%)
Nov 25, 2008 12.23 12.45 11.17 11.89 181,711,248 +0.17(+1.44%)
Nov 24, 2008 10.11 11.93 9.983 11.72 246,379,856 +2.51(+27.20%)
Nov 21, 2008 9.702 9.766 8.040 9.212 286,066,048 +0.18(+1.96%)
Nov 20, 2008 10.29 10.63 8.835 9.036 243,866,384 -1.45(-13.86%)
Nov 19, 2008 11.89 12.03 10.38 10.49 215,612,800 -1.71(-14.02%)
Nov 18, 2008 12.18 12.63 11.68 12.20 185,680,816 +0.13(+1.06%)
Nov 17, 2008 13.02 13.08 12.03 12.07 162,058,368 -1.12(-8.47%)
Nov 14, 2008 13.53 14.49 13.01 13.19 0 -0.55(-3.98%)
Nov 13, 2008 13.78 13.97 11.95 13.73 246,266,448 +0.08(+0.59%)
Nov 12, 2008 14.74 15.13 13.65 13.65 126,846,176 -1.36(-9.04%)
Nov 11, 2008 15.45 15.53 14.66 15.01 129,285,968 -0.63(-4.06%)
Nov 10, 2008 16.91 16.98 15.30 15.65 99,112,392 -0.81(-4.93%)
Nov 07, 2008 16.42 16.66 16.02 16.46 102,128,584 +0.30(+1.84%)
Nov 06, 2008 17.36 17.92 16.03 16.16 147,617,568 -1.31(-7.49%)
Nov 05, 2008 19.36 19.56 17.32 17.47 110,107,320 -2.23(-11.33%)
Nov 04, 2008 19.30 19.77 18.85 19.70 111,672,968 +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.