Bank of America (NY: BAC )

40.58 +0.96 (+2.42%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 13.85 13.89 13.45 13.58 231,152,016 -0.19(-1.40%)
Sep 29, 2009 13.94 14.07 13.70 13.77 155,539,664 +0.30(+2.26%)
Sep 28, 2009 13.41 13.83 13.36 13.47 160,427,808 +0.14(+1.08%)
Sep 25, 2009 13.60 13.71 13.24 13.32 201,341,904 -0.30(-2.24%)
Sep 24, 2009 14.09 14.21 13.49 13.63 275,439,488 -0.42(-2.97%)
Sep 23, 2009 14.25 14.50 14.04 14.05 246,920,016 -0.09(-0.62%)
Sep 22, 2009 14.19 14.51 14.08 14.13 197,361,248 +0.29(+2.09%)
Sep 21, 2009 13.96 14.00 13.79 13.85 159,180,192 -0.30(-2.16%)
Sep 18, 2009 14.23 14.26 14.05 14.15 200,029,360 +0.30(+2.20%)
Sep 17, 2009 13.89 14.25 13.81 13.85 265,059,152 +0.19(+1.37%)
Sep 16, 2009 13.56 13.89 13.51 13.66 241,203,088 +0.18(+1.35%)
Sep 15, 2009 13.64 13.78 13.45 13.48 197,181,584 -0.16(-1.18%)
Sep 14, 2009 13.39 13.72 13.25 13.64 201,762,288 +0.02(+0.12%)
Sep 11, 2009 13.84 13.88 13.60 13.62 174,145,104 -0.20(-1.45%)
Sep 10, 2009 13.61 13.84 13.40 13.82 218,090,320 +0.14(+1.06%)
Sep 09, 2009 13.66 13.81 13.57 13.68 193,889,184 +0.02(+0.12%)
Sep 08, 2009 14.01 14.05 13.63 13.66 203,110,816 -0.06(-0.41%)
Sep 04, 2009 13.70 13.85 13.58 13.72 216,246,848 +0.20(+1.48%)
Sep 03, 2009 13.32 13.56 13.25 13.52 219,485,408 +0.46(+3.50%)
Sep 02, 2009 12.96 13.43 12.86 13.06 285,049,440 -0.14(-1.03%)
Sep 01, 2009 14.20 14.33 13.16 13.19 416,455,616 -0.92(-6.49%)
Aug 31, 2009 14.09 14.36 14.00 14.11 198,859,296 -0.31(-2.17%)
Aug 28, 2009 14.52 14.64 14.26 14.42 234,447,248 +0.05(+0.33%)
Aug 27, 2009 14.24 14.42 14.11 14.37 219,611,024 +0.10(+0.73%)
Aug 26, 2009 14.25 14.39 14.07 14.27 253,601,168 +0.03(+0.23%)
Aug 25, 2009 14.09 14.44 14.08 14.24 296,577,152 +0.32(+2.31%)
Aug 24, 2009 14.29 14.60 13.90 13.92 393,822,560 -0.09(-0.63%)
Aug 21, 2009 14.01 14.12 13.89 14.01 294,955,264 +0.26(+1.87%)
Aug 20, 2009 13.55 13.80 13.53 13.75 228,798,160 +0.31(+2.33%)
Aug 19, 2009 13.32 13.66 13.26 13.44 247,280,048 -0.12(-0.89%)
Aug 18, 2009 13.46 13.70 13.42 13.56 252,499,680 +0.26(+1.99%)
Aug 17, 2009 13.27 13.54 13.16 13.29 385,357,472 -0.66(-4.71%)
Aug 14, 2009 13.62 14.01 13.29 13.95 377,065,408 +0.31(+2.29%)
Aug 13, 2009 13.36 13.64 13.02 13.64 419,918,432 +0.86(+6.72%)
Aug 12, 2009 12.46 12.97 12.35 12.78 388,609,696 +0.06(+0.50%)
Aug 11, 2009 13.40 13.52 12.67 12.71 405,165,408 -0.67(-4.98%)
Aug 10, 2009 13.08 13.55 12.96 13.38 299,512,096 +0.21(+1.58%)
Aug 07, 2009 13.62 13.75 13.04 13.17 476,481,504 -0.22(-1.68%)
Aug 06, 2009 13.83 13.92 13.15 13.40 574,937,472 +0.03(+0.24%)
Aug 05, 2009 12.86 13.49 12.71 13.36 608,098,112 +0.89(+7.12%)
Aug 04, 2009 12.18 12.82 12.07 12.48 449,268,800 +0.19(+1.58%)
Aug 03, 2009 12.22 12.53 11.89 12.28 582,460,672 +0.42(+3.52%)
Jul 31, 2009 11.31 11.86 11.25 11.86 466,645,536 +0.66(+5.87%)
Jul 30, 2009 11.13 11.34 11.06 11.21 358,938,464 +0.36(+3.33%)
Jul 29, 2009 10.62 11.03 10.62 10.85 322,255,424 +0.14(+1.35%)
Jul 28, 2009 10.39 10.77 10.36 10.70 300,642,752 +0.27(+2.62%)
Jul 27, 2009 10.15 10.53 10.03 10.43 300,133,952 +0.39(+3.92%)
Jul 24, 2009 10.13 10.25 9.842 10.03 233,069,712 -0.14(-1.42%)
Jul 23, 2009 9.906 10.33 9.786 10.18 355,223,264 +0.37(+3.76%)
Jul 22, 2009 9.594 10.01 9.570 9.810 308,647,488 +0.03(+0.33%)
Jul 21, 2009 9.850 9.947 9.570 9.778 321,701,856 -0.04(-0.41%)
Jul 20, 2009 10.29 10.32 9.722 9.818 473,907,840 -0.52(-5.04%)
Jul 17, 2009 10.56 10.80 10.24 10.34 569,751,040 -0.22(-2.13%)
Jul 16, 2009 10.59 10.77 10.44 10.56 382,773,600 -0.20(-1.86%)
Jul 15, 2009 10.61 10.93 10.51 10.76 462,262,944 +0.41(+3.95%)
Jul 14, 2009 10.60 10.61 10.26 10.36 337,891,968 -0.06(-0.62%)
Jul 13, 2009 9.923 10.42 9.842 10.42 487,638,208 +0.89(+9.34%)
Jul 10, 2009 9.521 9.594 9.289 9.530 264,646,288 -0.07(-0.75%)
Jul 09, 2009 9.706 9.826 9.497 9.602 339,730,400 +0.10(+1.10%)
Jul 08, 2009 9.778 9.858 9.040 9.497 710,515,840 -0.26(-2.71%)
Jul 07, 2009 9.746 9.923 9.586 9.762 342,957,440 +0.02(+0.16%)
Jul 06, 2009 10.00 10.10 9.497 9.746 470,437,152 -0.39(-3.88%)
Jul 02, 2009 10.26 10.47 10.12 10.14 268,499,200 -0.33(-3.14%)
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.