Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 14.78 14.80 14.24 14.42 286,372,128 -0.38(-2.57%)
Apr 29, 2010 14.38 14.88 14.55 14.80 218,857,328 +0.42(+2.92%)
Apr 28, 2010 14.27 14.52 14.16 14.38 241,375,024 +0.25(+1.77%)
Apr 27, 2010 14.48 14.70 14.08 14.12 282,480 -0.47(-3.21%)
Apr 26, 2010 14.88 14.91 14.57 14.59 198,654,960 -0.31(-2.06%)
Apr 23, 2010 14.88 14.98 14.78 14.90 179,870,976 -0.09(-0.59%)
Apr 22, 2010 14.58 15.04 14.51 14.99 271,174,592 +0.21(+1.42%)
Apr 21, 2010 14.78 15.29 14.64 14.78 827,102 -0.27(-1.77%)
Apr 20, 2010 15.19 15.22 14.91 15.05 692,528 +0.18(+1.20%)
Apr 19, 2010 14.88 15.08 14.45 14.87 443,606,560 -0.02(-0.11%)
Apr 16, 2010 15.74 15.75 14.59 14.88 728,609,792 -0.87(-5.49%)
Apr 15, 2010 15.87 16.06 15.65 15.75 296,612,448 +0.06(+0.41%)
Apr 14, 2010 15.10 15.70 15.30 15.69 304,758,240 +0.59(+3.91%)
Apr 13, 2010 15.05 15.14 14.95 15.10 140,465,360 +0.01(+0.05%)
Apr 12, 2010 15.10 15.22 15.04 15.09 158,551,408 +0.06(+0.38%)
Apr 09, 2010 15.22 15.24 14.96 15.03 167,567,088 -0.05(-0.32%)
Apr 08, 2010 15.03 15.23 14.80 15.08 202,979,296 +0.02(+0.16%)
Apr 07, 2010 15.02 15.25 14.98 15.05 288,726,496 +0.11(+0.70%)
Apr 06, 2010 14.68 14.99 14.63 14.95 198,099,424 +0.32(+2.15%)
Apr 05, 2010 14.68 14.76 14.57 14.63 133,467,224 +0.05(+0.33%)
Apr 01, 2010 14.57 14.59 14.59 14.59 118,250,368 +0.15(+1.06%)
Mar 31, 2010 14.30 14.54 14.29 14.43 141,025,152 +0.07(+0.51%)
Mar 30, 2010 14.60 14.65 14.29 14.36 178,418,592 -0.23(-1.55%)
Mar 29, 2010 14.69 14.71 14.37 14.59 188,495,632 +0.11(+0.78%)
Mar 26, 2010 14.54 14.74 14.35 14.47 273,304,288 +0.13(+0.90%)
Mar 25, 2010 14.42 14.84 14.31 14.34 389,624,224 +0.14(+0.97%)
Mar 24, 2010 13.84 14.34 13.83 14.21 334,809,536 +0.36(+2.57%)
Mar 23, 2010 13.81 13.92 13.70 13.85 162,170,352 +0.14(+1.00%)
Mar 22, 2010 13.44 13.72 13.42 13.71 140,434,016 +0.11(+0.83%)
Mar 19, 2010 13.87 13.93 13.53 13.60 220,427,264 -0.21(-1.52%)
Mar 18, 2010 13.98 14.00 13.73 13.81 153,036,256 -0.15(-1.10%)
Mar 17, 2010 13.88 13.99 13.77 13.96 166,118,640 +0.19(+1.41%)
Mar 16, 2010 13.72 13.80 13.66 13.77 132,763,992 +0.15(+1.07%)
Mar 15, 2010 13.52 13.66 13.49 13.62 148,779,328 +0.00(+0.00%)
Mar 12, 2010 13.96 13.99 13.49 13.62 212,063,904 -0.22(-1.58%)
Mar 11, 2010 13.89 13.97 13.79 13.84 179,241,312 +0.01(+0.06%)
Mar 10, 2010 13.75 14.03 13.73 13.83 275,484,480 +0.25(+1.84%)
Mar 09, 2010 13.45 13.74 13.37 13.58 207,194,448 +0.05(+0.36%)
Mar 08, 2010 13.54 13.67 13.49 13.53 157,830,000 +0.03(+0.24%)
Mar 05, 2010 13.36 13.54 13.30 13.50 213,315,760 +0.24(+1.83%)
Mar 04, 2010 13.24 13.34 12.96 13.26 194,964,064 +0.02(+0.18%)
Mar 03, 2010 13.32 13.44 13.20 13.24 191,517,184 -0.06(-0.49%)
Mar 02, 2010 13.49 13.57 13.24 13.30 226,404,720 -0.20(-1.50%)
Mar 01, 2010 13.46 13.62 13.39 13.50 211,346,336 +0.04(+0.30%)
Feb 26, 2010 13.39 13.61 13.26 13.46 425,320,960 +0.09(+0.66%)
Feb 25, 2010 12.97 13.39 12.89 13.37 355,164,128 +0.16(+1.22%)
Feb 24, 2010 12.91 13.22 12.90 13.21 236,847,568 +0.33(+2.57%)
Feb 23, 2010 13.03 13.24 12.76 12.88 260,281,360 -0.22(-1.67%)
Feb 22, 2010 12.90 13.25 12.90 13.10 214,954,640 +0.27(+2.08%)
Feb 19, 2010 12.71 12.96 12.69 12.83 267,542,032 +0.00(+0.00%)
Feb 18, 2010 12.54 12.93 12.52 12.83 298,856,992 +0.18(+1.40%)
Feb 17, 2010 12.40 12.83 12.32 12.65 323,405,952 +0.40(+3.30%)
Feb 16, 2010 11.68 12.37 11.81 12.25 254,019,312 +0.57(+4.91%)
Feb 12, 2010 11.69 11.68 11.68 11.68 201,503,120 -0.15(-1.23%)
Feb 11, 2010 11.85 11.96 11.75 11.82 174,433,008 -0.03(-0.27%)
Feb 10, 2010 11.72 12.05 11.68 11.85 217,279,984 +0.16(+1.38%)
Feb 09, 2010 11.85 11.94 11.51 11.69 311,140,608 -0.19(-1.63%)
Feb 08, 2010 12.07 12.09 11.68 11.89 257,248,816 -0.23(-1.93%)
Feb 05, 2010 11.99 12.17 11.56 12.12 368,409,120 -0.06(-0.46%)
Feb 04, 2010 12.40 12.47 11.90 12.18 311,661,312 -0.48(-3.77%)
Feb 03, 2010 12.58 12.77 12.54 12.65 161,811,792 +0.05(+0.38%)
Feb 02, 2010 12.48 12.67 12.37 12.61 212,203,824 +0.28(+2.26%)
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.