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 (%)
Dec 31, 2012 9.248 9.475 9.191 9.443 204,817,200 +0.20(+2.20%)
Dec 28, 2012 9.207 9.345 9.166 9.239 162,138,992 -0.09(-0.96%)
Dec 27, 2012 9.483 9.508 9.134 9.329 258,284,512 -0.06(-0.61%)
Dec 26, 2012 9.182 9.459 9.166 9.386 179,331,072 +0.24(+2.58%)
Dec 24, 2012 9.166 9.182 9.117 9.150 62,283,720 -0.03(-0.35%)
Dec 21, 2012 9.109 9.231 9.044 9.182 301,107,104 -0.19(-2.00%)
Dec 20, 2012 9.028 9.370 9.012 9.370 225,932,448 +0.27(+2.95%)
Dec 19, 2012 9.272 9.345 9.085 9.101 236,774,000 -0.14(-1.50%)
Dec 18, 2012 9.142 9.239 8.987 9.239 313,575,008 +0.29(+3.27%)
Dec 17, 2012 8.658 8.947 8.654 8.947 208,942,832 +0.34(+3.97%)
Dec 14, 2012 8.577 8.621 8.556 8.605 112,755,440 +0.03(+0.38%)
Dec 13, 2012 8.613 8.670 8.548 8.572 130,355,544 -0.06(-0.66%)
Dec 12, 2012 8.613 8.703 8.548 8.629 204,785,008 +0.08(+0.95%)
Dec 11, 2012 8.654 8.711 8.540 8.548 195,375,888 -0.05(-0.57%)
Dec 10, 2012 8.621 8.646 8.507 8.597 181,668,832 -0.05(-0.61%)
Dec 07, 2012 8.589 8.686 8.524 8.650 236,134,848 +0.15(+1.72%)
Dec 06, 2012 8.548 8.605 8.369 8.503 216,692,336 -0.00(-0.05%)
Dec 05, 2012 8.109 8.589 8.093 8.507 568,892,992 +0.46(+5.66%)
Dec 04, 2012 7.954 8.052 7.938 8.052 177,373,776 +0.04(+0.51%)
Nov 30, 2012 7.946 8.019 7.926 8.011 133,839,080 +0.02(+0.31%)
Nov 29, 2012 7.995 8.028 7.930 7.987 154,514,048 +0.06(+0.72%)
Nov 28, 2012 7.768 7.930 7.621 7.930 187,957,408 +0.08(+1.04%)
Nov 27, 2012 8.036 8.084 7.849 7.849 183,771,056 -0.14(-1.78%)
Nov 26, 2012 7.979 8.019 7.922 7.991 122,518,416 -0.05(-0.66%)
Nov 23, 2012 7.991 8.044 7.963 8.044 72,673,760 +0.11(+1.33%)
Nov 21, 2012 7.857 7.946 7.824 7.938 163,074,624 +0.11(+1.45%)
Nov 20, 2012 7.690 7.865 7.654 7.824 185,169,184 +0.11(+1.48%)
Nov 19, 2012 7.605 7.745 7.573 7.711 179,720,720 +0.30(+4.06%)
Nov 16, 2012 7.410 7.483 7.248 7.410 220,299,808 +0.02(+0.33%)
Nov 15, 2012 7.337 7.475 7.329 7.386 177,684,864 +0.08(+1.11%)
Nov 14, 2012 7.621 7.654 7.272 7.304 242,939,440 -0.28(-3.64%)
Nov 13, 2012 7.564 7.759 7.540 7.581 147,109,696 -0.05(-0.64%)
Nov 12, 2012 7.719 7.735 7.621 7.629 84,277,696 -0.03(-0.42%)
Nov 09, 2012 7.552 7.792 7.532 7.662 173,651,504 +0.03(+0.43%)
Nov 08, 2012 7.711 7.800 7.621 7.629 275,572,544 +0.13(+1.73%)
Nov 07, 2012 7.824 7.857 7.491 7.499 351,807,936 -0.58(-7.14%)
Nov 06, 2012 7.963 8.101 7.922 8.076 162,737,488 +0.15(+1.95%)
Nov 05, 2012 7.987 8.064 7.816 7.922 148,702,944 -0.08(-1.02%)
Nov 02, 2012 8.019 8.101 7.938 8.003 271,989,600 +0.09(+1.13%)
Nov 01, 2012 7.589 7.922 7.533 7.914 254,804,384 +0.34(+4.51%)
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%)
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.