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 (%)
Sep 28, 2012 7.333 7.300 7.185 7.218 145,623,088 -0.11(-1.56%)
Sep 27, 2012 7.304 7.414 7.275 7.333 145,414,448 +0.13(+1.76%)
Sep 26, 2012 7.239 7.283 7.112 7.206 193,892,928 -0.09(-1.23%)
Sep 25, 2012 7.492 7.529 7.283 7.296 179,117,088 -0.14(-1.92%)
Sep 24, 2012 7.349 7.521 7.316 7.439 138,459,328 -0.01(-0.11%)
Sep 21, 2012 7.643 7.643 7.422 7.447 190,713,264 -0.07(-0.87%)
Sep 20, 2012 7.471 7.561 7.422 7.512 135,793,632 -0.08(-1.08%)
Sep 19, 2012 7.627 7.733 7.570 7.594 154,188,352 +0.05(+0.65%)
Sep 18, 2012 7.488 7.594 7.431 7.545 184,106,432 -0.06(-0.75%)
Sep 17, 2012 7.676 7.758 7.578 7.602 172,725,008 -0.20(-2.62%)
Sep 14, 2012 7.848 8.003 7.725 7.807 403,255,648 +0.12(+1.60%)
Sep 13, 2012 7.267 7.749 7.202 7.684 404,604,480 +0.35(+4.79%)
Sep 12, 2012 7.480 7.512 7.251 7.333 249,475,488 -0.05(-0.66%)
Sep 11, 2012 7.055 7.398 7.014 7.382 246,201,776 +0.37(+5.24%)
Sep 10, 2012 7.222 7.292 6.973 7.014 232,167,312 -0.18(-2.50%)
Sep 07, 2012 6.920 7.194 6.907 7.194 284,840,992 +0.37(+5.39%)
Sep 06, 2012 6.568 6.826 6.564 6.826 244,742,624 +0.33(+5.03%)
Sep 05, 2012 6.531 6.556 6.482 6.499 66,864,476 -0.03(-0.50%)
Sep 04, 2012 6.531 6.621 6.491 6.531 99,701,776 +0.01(+0.13%)
Aug 31, 2012 6.531 6.548 6.433 6.523 112,411,264 +0.07(+1.01%)
Aug 30, 2012 6.491 6.491 6.393 6.458 112,300,048 -0.07(-1.13%)
Aug 29, 2012 6.515 6.613 6.515 6.531 130,794,568 -0.06(-0.87%)
Aug 27, 2012 6.695 6.695 6.572 6.589 117,743,704 -0.07(-1.10%)
Aug 24, 2012 6.629 6.703 6.556 6.662 108,793,768 +0.01(+0.12%)
Aug 23, 2012 6.711 6.752 6.629 6.654 120,871,112 -0.06(-0.85%)
Aug 22, 2012 6.646 6.793 6.629 6.711 171,660,784 +0.02(+0.37%)
Aug 21, 2012 6.736 6.858 6.662 6.687 233,403,408 +0.03(+0.49%)
Aug 20, 2012 6.515 6.687 6.515 6.654 122,822,240 +0.12(+1.87%)
Aug 17, 2012 6.507 6.629 6.482 6.531 169,406,064 +0.06(+0.88%)
Aug 16, 2012 6.442 6.499 6.393 6.474 95,597,992 +0.05(+0.76%)
Aug 15, 2012 6.327 6.425 6.311 6.425 89,772,192 +0.07(+1.16%)
Aug 14, 2012 6.352 6.450 6.319 6.352 127,983,344 +0.05(+0.78%)
Aug 13, 2012 6.303 6.393 6.270 6.303 71,284,040 -0.02(-0.26%)
Aug 10, 2012 6.254 6.335 6.229 6.319 61,785,932 +0.02(+0.26%)
Aug 09, 2012 6.270 6.335 6.262 6.303 72,828,720 +0.04(+0.65%)
Aug 08, 2012 6.189 6.344 6.180 6.262 89,706,200 +0.00(+0.00%)
Aug 07, 2012 6.295 6.409 6.254 6.262 146,061,264 +0.02(+0.39%)
Aug 06, 2012 6.082 6.270 6.074 6.237 137,767,440 +0.17(+2.83%)
Aug 03, 2012 5.960 6.115 5.935 6.066 159,537,504 +0.20(+3.48%)
Aug 02, 2012 5.813 5.927 5.797 5.862 138,125,152 -0.03(-0.55%)
Aug 01, 2012 6.001 6.009 5.886 5.895 118,735,088 -0.10(-1.63%)
Jul 31, 2012 5.944 5.993 5.886 5.993 105,024,472 +0.05(+0.82%)
Jul 30, 2012 5.944 6.025 5.927 5.944 91,473,720 -0.02(-0.41%)
Jul 27, 2012 5.878 6.042 5.829 5.968 179,088,288 +0.11(+1.95%)
Jul 26, 2012 5.895 5.911 5.805 5.854 148,285,648 +0.08(+1.41%)
Jul 25, 2012 5.805 5.846 5.723 5.772 143,226,864 +0.02(+0.43%)
Jul 24, 2012 5.846 5.862 5.691 5.748 168,949,872 -0.04(-0.71%)
Jul 23, 2012 5.666 5.837 5.633 5.788 206,182,928 +0.02(+0.28%)
Jul 20, 2012 5.882 5.886 5.764 5.772 196,609,408 -0.16(-2.62%)
Jul 19, 2012 6.172 6.246 5.813 5.927 319,025,440 -0.22(-3.59%)
Jul 18, 2012 6.433 6.474 6.123 6.148 310,761,728 -0.32(-4.92%)
Jul 17, 2012 6.466 6.474 6.327 6.466 154,768,576 +0.09(+1.41%)
Jul 16, 2012 6.470 6.499 6.344 6.376 133,864,040 -0.01(-0.13%)
Jul 13, 2012 6.172 6.393 6.164 6.384 216,494,112 +0.28(+4.55%)
Jul 12, 2012 6.148 6.164 6.066 6.107 131,142,992 -0.12(-1.97%)
Jul 11, 2012 6.115 6.278 6.082 6.229 157,335,536 +0.12(+2.01%)
Jul 10, 2012 6.246 6.262 6.042 6.107 124,250,248 -0.07(-1.06%)
Jul 09, 2012 6.229 6.286 6.148 6.172 106,405,648 -0.08(-1.31%)
Jul 06, 2012 6.278 6.368 6.246 6.254 142,811,504 -0.13(-2.05%)
Jul 05, 2012 6.556 6.580 6.384 6.384 146,890,096 -0.20(-2.98%)
Jul 03, 2012 6.580 6.629 6.540 6.580 70,619,120 +0.01(+0.12%)
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.