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 +0.24 (+0.61%)
Streaming Delayed 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 (%)
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%)
Aug 01, 2012 5.964 5.973 5.851 5.859 119,457,240 -0.10(-1.63%)
Jul 31, 2012 5.908 5.956 5.851 5.956 105,663,240 +0.05(+0.82%)
Jul 30, 2012 5.908 5.989 5.891 5.908 92,030,072 -0.02(-0.41%)
Jul 27, 2012 5.843 6.005 5.794 5.932 180,177,520 +0.11(+1.95%)
Jul 26, 2012 5.859 5.875 5.770 5.818 149,187,536 +0.08(+1.41%)
Jul 25, 2012 5.770 5.811 5.689 5.737 144,097,984 +0.02(+0.43%)
Jul 24, 2012 5.810 5.827 5.656 5.713 169,977,440 -0.04(-0.71%)
Jul 23, 2012 5.632 5.802 5.599 5.753 207,436,960 +0.02(+0.28%)
Jul 20, 2012 5.847 5.851 5.729 5.737 197,805,216 -0.15(-2.62%)
Jul 19, 2012 6.135 6.208 5.778 5.891 320,965,792 -0.22(-3.59%)
Jul 18, 2012 6.395 6.435 6.086 6.111 312,651,808 -0.32(-4.92%)
Jul 17, 2012 6.427 6.435 6.289 6.427 155,709,904 +0.09(+1.41%)
Jul 16, 2012 6.431 6.459 6.305 6.338 134,678,208 -0.01(-0.13%)
Jul 13, 2012 6.135 6.354 6.127 6.346 217,810,848 +0.28(+4.55%)
Jul 12, 2012 6.111 6.127 6.029 6.070 131,940,616 -0.12(-1.97%)
Jul 11, 2012 6.078 6.240 6.046 6.192 158,292,464 +0.12(+2.01%)
Jul 10, 2012 6.208 6.224 6.005 6.070 125,005,952 -0.06(-1.06%)
Jul 09, 2012 6.192 6.248 6.111 6.135 107,052,816 -0.08(-1.31%)
Jul 06, 2012 6.240 6.330 6.208 6.216 143,680,096 -0.13(-2.05%)
Jul 05, 2012 6.516 6.541 6.346 6.346 147,783,488 -0.19(-2.98%)
Jul 03, 2012 6.541 6.589 6.500 6.541 71,048,632 +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.