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 (%)
Oct 31, 2012 7.475 7.597 7.434 7.573 116,823,544 +0.16(+2.19%)
Oct 26, 2012 7.451 7.410 7.410 7.410 153,459,824 -0.10(-1.30%)
Oct 25, 2012 7.609 7.650 7.451 7.508 149,492,416 -0.06(-0.75%)
Oct 24, 2012 7.678 7.711 7.556 7.564 148,752,672 -0.04(-0.53%)
Oct 23, 2012 7.670 7.694 7.540 7.605 197,509,232 -0.06(-0.85%)
Oct 19, 2012 7.654 7.759 7.629 7.670 208,554,000 -0.02(-0.32%)
Oct 18, 2012 7.621 7.776 7.613 7.694 184,121,600 +0.02(+0.32%)
Oct 17, 2012 7.654 7.800 7.556 7.670 282,441,088 -0.02(-0.21%)
Oct 16, 2012 7.743 7.800 7.621 7.686 211,933,824 +0.02(+0.21%)
Oct 15, 2012 7.503 7.670 7.443 7.670 189,642,032 +0.26(+3.51%)
Oct 12, 2012 7.443 7.540 7.353 7.410 195,160,032 -0.18(-2.36%)
Oct 11, 2012 7.629 7.654 7.556 7.589 150,762,256 +0.11(+1.41%)
Oct 10, 2012 7.467 7.532 7.361 7.483 135,991,824 +0.00(+0.00%)
Oct 09, 2012 7.577 7.621 7.345 7.483 188,092,016 -0.06(-0.75%)
Oct 08, 2012 7.443 7.621 7.418 7.540 100,577,944 -0.03(-0.43%)
Oct 05, 2012 7.768 7.841 7.499 7.573 251,111,344 -0.07(-0.96%)
Oct 04, 2012 7.475 7.654 7.434 7.646 197,099,616 +0.24(+3.29%)
Oct 03, 2012 7.292 7.410 7.239 7.402 142,095,968 +0.15(+2.02%)
Oct 02, 2012 7.394 7.398 7.215 7.256 133,443,896 -0.02(-0.33%)
Oct 01, 2012 7.207 7.418 7.191 7.280 163,776,768 +0.11(+1.47%)
Sep 28, 2012 7.288 7.256 7.142 7.174 146,508,784 -0.11(-1.56%)
Sep 27, 2012 7.260 7.369 7.231 7.288 146,298,880 +0.13(+1.76%)
Sep 26, 2012 7.195 7.239 7.069 7.162 195,072,208 -0.09(-1.23%)
Sep 25, 2012 7.447 7.483 7.239 7.252 180,206,496 -0.14(-1.92%)
Sep 24, 2012 7.304 7.475 7.272 7.394 139,301,456 -0.01(-0.11%)
Sep 21, 2012 7.597 7.597 7.378 7.402 191,873,200 -0.07(-0.87%)
Sep 20, 2012 7.426 7.516 7.378 7.467 136,619,536 -0.08(-1.08%)
Sep 19, 2012 7.581 7.686 7.524 7.548 155,126,144 +0.05(+0.65%)
Sep 18, 2012 7.443 7.548 7.386 7.499 185,226,192 -0.06(-0.75%)
Sep 17, 2012 7.629 7.711 7.532 7.556 173,775,536 -0.20(-2.62%)
Sep 14, 2012 7.800 7.954 7.678 7.759 405,708,288 +0.12(+1.60%)
Sep 13, 2012 7.223 7.703 7.158 7.638 407,065,312 +0.35(+4.79%)
Sep 12, 2012 7.434 7.467 7.207 7.288 250,992,832 -0.05(-0.66%)
Sep 11, 2012 7.012 7.353 6.971 7.337 247,699,200 +0.37(+5.24%)
Sep 10, 2012 7.178 7.248 6.931 6.971 233,579,376 -0.18(-2.50%)
Sep 07, 2012 6.878 7.150 6.866 7.150 286,573,440 +0.37(+5.39%)
Sep 06, 2012 6.528 6.784 6.524 6.784 246,231,184 +0.33(+5.03%)
Sep 05, 2012 6.492 6.516 6.443 6.459 67,271,152 -0.03(-0.50%)
Sep 04, 2012 6.492 6.581 6.451 6.492 100,308,176 +0.01(+0.13%)
Aug 31, 2012 6.492 6.508 6.395 6.484 113,094,960 +0.06(+1.01%)
Aug 30, 2012 6.451 6.451 6.354 6.419 112,983,072 -0.07(-1.12%)
Aug 29, 2012 6.476 6.573 6.476 6.492 131,590,072 -0.06(-0.87%)
Aug 27, 2012 6.654 6.654 6.533 6.549 118,459,832 -0.07(-1.10%)
Aug 24, 2012 6.589 6.662 6.516 6.622 109,455,464 +0.01(+0.12%)
Aug 23, 2012 6.670 6.711 6.589 6.614 121,606,264 -0.06(-0.85%)
Aug 22, 2012 6.606 6.752 6.589 6.670 172,704,832 +0.02(+0.37%)
Aug 21, 2012 6.695 6.817 6.622 6.646 234,822,992 +0.03(+0.49%)
Aug 20, 2012 6.476 6.646 6.476 6.614 123,569,256 +0.12(+1.87%)
Aug 17, 2012 6.468 6.589 6.443 6.492 170,436,400 +0.06(+0.88%)
Aug 16, 2012 6.403 6.459 6.354 6.435 96,179,432 +0.05(+0.76%)
Aug 15, 2012 6.289 6.386 6.273 6.386 90,318,192 +0.07(+1.16%)
Aug 14, 2012 6.313 6.411 6.281 6.313 128,761,752 +0.05(+0.78%)
Aug 13, 2012 6.265 6.354 6.232 6.265 71,717,600 -0.02(-0.26%)
Aug 10, 2012 6.216 6.297 6.192 6.281 62,161,720 +0.02(+0.26%)
Aug 09, 2012 6.232 6.297 6.224 6.265 73,271,672 +0.04(+0.65%)
Aug 08, 2012 6.151 6.305 6.143 6.224 90,251,800 +0.00(+0.00%)
Aug 07, 2012 6.257 6.370 6.216 6.224 146,949,616 +0.02(+0.39%)
Aug 06, 2012 6.046 6.232 6.037 6.200 138,605,360 +0.17(+2.83%)
Aug 03, 2012 5.924 6.078 5.900 6.029 160,507,824 +0.20(+3.48%)
Aug 02, 2012 5.778 5.891 5.762 5.827 138,965,232 -0.03(-0.55%)
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.