Skip to main content

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 (%)
Mar 31, 2014 14.08 14.18 14.06 14.12 75,006,608 +0.18(+1.30%)
Mar 28, 2014 14.03 14.08 13.84 13.94 97,306,032 -0.02(-0.18%)
Mar 27, 2014 14.19 14.36 13.82 13.97 212,597,904 -0.14(-0.99%)
Mar 26, 2014 14.27 14.29 14.11 14.11 116,552,464 -0.02(-0.17%)
Mar 25, 2014 14.36 14.44 14.12 14.13 119,268,920 -0.13(-0.92%)
Mar 24, 2014 14.47 14.49 14.21 14.26 143,811,200 -0.16(-1.08%)
Mar 21, 2014 14.81 14.81 14.42 14.42 189,993,632 -0.30(-2.01%)
Mar 20, 2014 14.32 14.78 14.31 14.72 201,264,240 +0.39(+2.75%)
Mar 19, 2014 14.09 14.36 14.06 14.32 126,981,944 +0.21(+1.46%)
Mar 18, 2014 14.08 14.14 14.02 14.12 81,649,928 +0.07(+0.47%)
Mar 17, 2014 13.94 14.10 13.94 14.05 97,039,328 +0.25(+1.84%)
Mar 14, 2014 14.03 14.14 13.76 13.80 159,880,976 -0.30(-2.10%)
Mar 13, 2014 14.24 14.35 14.02 14.09 122,347,640 -0.10(-0.69%)
Mar 12, 2014 14.11 14.23 14.02 14.19 101,335,536 +0.01(+0.06%)
Mar 11, 2014 14.38 14.39 14.17 14.18 108,867,080 -0.16(-1.15%)
Mar 10, 2014 14.18 14.35 14.17 14.35 99,242,584 +0.12(+0.81%)
Mar 07, 2014 14.40 14.45 14.16 14.23 133,668,936 -0.02(-0.12%)
Mar 06, 2014 14.31 14.48 14.22 14.25 167,857,552 +0.08(+0.58%)
Mar 05, 2014 13.79 14.22 13.78 14.17 251,595,536 +0.44(+3.17%)
Mar 04, 2014 13.53 13.74 13.48 13.73 122,761,120 +0.35(+2.64%)
Mar 03, 2014 13.38 13.47 13.29 13.38 106,427,816 -0.19(-1.39%)
Feb 28, 2014 13.53 13.67 13.41 13.57 153,903,248 +0.03(+0.24%)
Feb 27, 2014 13.35 13.53 13.30 13.53 86,678,464 +0.13(+0.98%)
Feb 26, 2014 13.43 13.46 13.24 13.40 109,406,168 -0.01(-0.06%)
Feb 25, 2014 13.54 13.59 13.39 13.41 95,463,608 -0.16(-1.15%)
Feb 24, 2014 13.43 13.65 13.37 13.57 125,220,848 +0.20(+1.47%)
Feb 21, 2014 13.37 13.53 13.34 13.37 129,911,792 -0.01(-0.06%)
Feb 20, 2014 13.31 13.43 13.28 13.38 130,772,400 +0.08(+0.62%)
Feb 19, 2014 13.44 13.50 13.28 13.30 167,605,616 -0.22(-1.64%)
Feb 18, 2014 13.71 13.74 13.52 13.52 148,235,120 -0.19(-1.38%)
Feb 14, 2014 13.74 13.71 13.71 13.71 122,676,912 -0.04(-0.30%)
Feb 13, 2014 13.66 13.80 13.65 13.75 116,588,440 +0.00(+0.00%)
Feb 12, 2014 13.85 13.88 13.67 13.75 118,078,696 -0.11(-0.77%)
Feb 11, 2014 13.73 13.89 13.65 13.85 112,486,792 +0.13(+0.96%)
Feb 10, 2014 13.71 13.73 13.62 13.72 116,622,696 -0.08(-0.59%)
Feb 07, 2014 13.80 13.85 13.65 13.80 185,093,872 +0.11(+0.78%)
Feb 06, 2014 13.50 13.73 13.49 13.70 133,967,208 +0.24(+1.77%)
Feb 05, 2014 13.39 13.50 13.25 13.46 134,682,208 +0.04(+0.31%)
Feb 04, 2014 13.53 13.59 13.35 13.42 149,787,680 +0.00(+0.00%)
Feb 03, 2014 13.76 13.85 13.38 13.42 194,362,688 -0.33(-2.39%)
Jan 31, 2014 13.72 13.94 13.63 13.75 170,103,440 -0.15(-1.06%)
Jan 30, 2014 13.80 13.94 13.76 13.89 110,728,800 +0.21(+1.50%)
Jan 29, 2014 13.58 13.83 13.53 13.69 158,195,728 -0.04(-0.30%)
Jan 28, 2014 13.50 13.76 13.44 13.73 112,908,544 +0.34(+2.58%)
Jan 27, 2014 13.44 13.57 13.18 13.39 155,420,400 -0.11(-0.85%)
Jan 24, 2014 13.68 13.72 13.50 13.50 139,229,824 -0.34(-2.43%)
Jan 23, 2014 14.01 14.03 13.74 13.84 150,611,168 -0.24(-1.69%)
Jan 22, 2014 14.02 14.08 13.95 14.08 82,749,336 +0.11(+0.82%)
Jan 21, 2014 14.02 14.08 13.85 13.96 141,927,696 +0.00(+0.00%)
Jan 17, 2014 14.12 13.96 13.96 13.96 117,252,328 -0.06(-0.41%)
Jan 16, 2014 14.03 14.07 13.94 14.02 199,287,296 -0.06(-0.41%)
Jan 15, 2014 13.76 14.30 14.04 14.08 400,608,032 +0.31(+2.27%)
Jan 14, 2014 13.57 13.76 13.57 13.76 118,207,904 +0.28(+2.07%)
Jan 13, 2014 13.78 13.79 13.46 13.48 109,274,984 -0.28(-2.03%)
Jan 10, 2014 13.75 13.78 13.63 13.76 106,835,080 -0.05(-0.36%)
Jan 09, 2014 13.68 13.89 13.64 13.81 122,862,560 +0.21(+1.51%)
Jan 08, 2014 13.68 13.70 13.56 13.61 122,851,600 +0.07(+0.49%)
Jan 07, 2014 13.76 13.78 13.50 13.54 134,560,480 -0.13(-0.96%)
Jan 06, 2014 13.64 13.73 13.59 13.67 139,129,568 +0.21(+1.52%)
Jan 03, 2014 13.35 13.54 13.32 13.47 158,462,528 +0.25(+1.93%)
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.