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 (%)
Jun 30, 2011 9.012 9.020 8.746 8.843 317,302,400 -0.15(-1.62%)
Jun 29, 2011 9.012 9.077 8.875 8.988 373,584,256 +0.26(+2.96%)
Jun 28, 2011 8.803 8.811 8.690 8.730 136,691,888 -0.02(-0.28%)
Jun 27, 2011 8.488 8.835 8.488 8.754 251,109,104 +0.27(+3.14%)
Jun 24, 2011 8.657 8.690 8.460 8.488 151,457,792 -0.15(-1.77%)
Jun 23, 2011 8.593 8.690 8.520 8.641 223,360,784 -0.06(-0.74%)
Jun 22, 2011 8.706 8.827 8.698 8.706 126,871,200 -0.03(-0.37%)
Jun 21, 2011 8.617 8.770 8.496 8.738 135,368,336 +0.19(+2.17%)
Jun 20, 2011 8.544 8.569 8.496 8.552 109,446,496 -0.06(-0.75%)
Jun 17, 2011 8.674 8.690 8.536 8.617 144,734,528 +0.06(+0.75%)
Jun 16, 2011 8.433 8.625 8.391 8.552 247,809,888 +0.08(+0.95%)
Jun 15, 2011 8.552 8.609 8.399 8.472 264,235,280 -0.24(-2.78%)
Jun 14, 2011 8.972 8.972 8.674 8.714 214,262,784 -0.14(-1.55%)
Jun 13, 2011 8.786 8.891 8.585 8.851 230,394,768 +0.14(+1.57%)
Jun 10, 2011 8.569 8.899 8.399 8.714 261,262,192 +0.12(+1.41%)
Jun 09, 2011 8.536 8.674 8.472 8.593 160,336,768 +0.09(+1.04%)
Jun 08, 2011 8.544 8.706 8.468 8.504 197,450,272 -0.09(-1.03%)
Jun 07, 2011 8.843 8.916 8.552 8.593 198,391,488 -0.15(-1.66%)
Jun 06, 2011 9.020 9.037 8.674 8.738 264,254,448 -0.36(-3.99%)
Jun 03, 2011 9.037 9.238 9.004 9.101 143,506,688 -0.14(-1.48%)
May 24, 2011 9.230 9.279 9.101 9.238 160,478,560 +0.03(+0.35%)
May 23, 2011 9.246 9.287 9.174 9.206 151,220,528 -0.13(-1.38%)
May 20, 2011 9.383 9.496 9.295 9.335 143,918,752 -0.09(-0.94%)
May 19, 2011 9.577 9.585 9.416 9.424 150,120,544 -0.08(-0.85%)
May 18, 2011 9.593 9.593 9.456 9.504 190,045,760 -0.09(-0.92%)
May 17, 2011 9.520 9.625 9.512 9.593 180,519,680 +0.03(+0.34%)
May 16, 2011 9.585 9.762 9.528 9.561 153,376,208 -0.06(-0.59%)
May 13, 2011 9.831 9.843 9.601 9.617 197,784,064 -0.22(-2.21%)
May 12, 2011 9.835 9.891 9.746 9.835 139,068,064 -0.04(-0.41%)
May 11, 2011 9.895 10.02 9.859 9.875 186,923,712 -0.02(-0.24%)
May 10, 2011 9.843 9.972 9.819 9.899 113,656,720 +0.08(+0.82%)
May 09, 2011 9.899 9.928 9.762 9.819 137,439,616 -0.10(-1.06%)
May 06, 2011 10.00 10.04 9.899 9.924 138,160,688 +0.01(+0.08%)
May 05, 2011 10.00 10.05 9.835 9.915 162,716,672 -0.15(-1.52%)
May 04, 2011 10.19 10.22 10.01 10.07 123,211,176 -0.09(-0.87%)
May 03, 2011 9.956 10.25 9.940 10.16 180,427,088 +0.21(+2.11%)
May 02, 2011 9.960 9.990 9.948 9.948 111,529,544 +0.05(+0.49%)
Apr 29, 2011 9.988 10.01 9.899 9.899 107,984,872 -0.11(-1.13%)
Apr 28, 2011 9.924 10.04 9.875 10.01 114,475,424 +0.07(+0.73%)
Apr 27, 2011 9.867 9.996 9.859 9.940 147,509,440 +0.08(+0.82%)
Apr 26, 2011 10.07 10.10 9.859 9.859 181,920,544 -0.17(-1.69%)
Apr 25, 2011 10.13 10.16 9.956 10.03 139,574,896 +0.10(+1.06%)
Apr 21, 2011 9.940 9.996 9.867 9.924 125,242,576 +0.03(+0.33%)
Apr 20, 2011 10.02 10.06 9.843 9.891 223,500,384 -0.06(-0.57%)
Apr 19, 2011 10.10 10.10 9.795 9.948 226,414,832 -0.06(-0.64%)
Apr 18, 2011 10.15 10.16 9.867 10.01 325,110,560 -0.32(-3.12%)
Apr 15, 2011 10.66 10.75 10.33 10.33 330,398,944 -0.25(-2.36%)
Apr 14, 2011 10.61 10.69 10.54 10.58 143,233,664 -0.11(-1.06%)
Apr 13, 2011 10.97 11.00 10.65 10.70 154,204,400 -0.16(-1.48%)
Apr 12, 2011 10.80 10.95 10.73 10.86 124,593,552 -0.02(-0.15%)
Apr 11, 2011 10.88 10.96 10.83 10.87 78,478,848 +0.01(+0.07%)
Apr 08, 2011 10.99 11.06 10.84 10.87 108,845,288 -0.10(-0.96%)
Apr 07, 2011 11.12 11.19 10.92 10.97 147,840,800 -0.09(-0.80%)
Apr 06, 2011 10.96 11.11 10.91 11.06 168,707,152 +0.20(+1.86%)
Apr 05, 2011 10.83 10.88 10.78 10.86 81,526,608 +0.02(+0.22%)
Apr 04, 2011 10.80 10.96 10.80 10.83 88,118,064 +0.06(+0.52%)
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.