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 (%)
Feb 29, 2012 6.613 6.678 6.459 6.459 328,579,616 -0.11(-1.73%)
Feb 28, 2012 6.516 6.597 6.475 6.573 238,345,088 +0.06(+1.00%)
Feb 27, 2012 6.305 6.516 6.208 6.508 368,307,040 +0.13(+2.03%)
Feb 24, 2012 6.516 6.548 6.378 6.378 201,535,632 -0.11(-1.75%)
Feb 23, 2012 6.451 6.516 6.394 6.492 177,410,096 +0.06(+0.88%)
Feb 22, 2012 6.524 6.581 6.435 6.435 282,680,352 -0.13(-1.97%)
Feb 21, 2012 6.496 6.637 6.475 6.564 411,257,408 +0.07(+1.12%)
Feb 17, 2012 6.508 6.540 6.411 6.492 439,132,896 -0.06(-0.87%)
Feb 16, 2012 6.241 6.581 6.200 6.548 415,917,024 +0.25(+3.98%)
Feb 15, 2012 6.484 6.573 6.289 6.297 458,942,048 -0.16(-2.51%)
Feb 14, 2012 6.597 6.613 6.435 6.459 475,220,192 -0.22(-3.27%)
Feb 13, 2012 6.694 6.726 6.645 6.678 380,344,064 +0.15(+2.23%)
Feb 10, 2012 6.516 6.573 6.459 6.532 314,322,432 -0.09(-1.34%)
Feb 09, 2012 6.726 6.759 6.556 6.621 592,242,432 +0.04(+0.61%)
Feb 08, 2012 6.443 6.597 6.419 6.581 536,014,432 +0.23(+3.57%)
Feb 07, 2012 6.435 6.467 6.314 6.354 312,658,656 -0.10(-1.51%)
Feb 06, 2012 6.301 6.451 6.289 6.451 291,476,544 +0.11(+1.66%)
Feb 03, 2012 6.200 6.386 6.176 6.346 449,943,168 +0.32(+5.23%)
Feb 02, 2012 6.014 6.063 5.933 6.030 286,452,576 +0.07(+1.22%)
Feb 01, 2012 5.868 6.022 5.836 5.957 392,936,864 +0.19(+3.23%)
Jan 31, 2012 5.804 5.820 5.706 5.771 262,590,992 +0.05(+0.85%)
Jan 30, 2012 5.771 5.787 5.682 5.723 284,617,824 -0.18(-3.02%)
Jan 27, 2012 5.836 5.949 5.828 5.901 285,281,184 -0.01(-0.14%)
Jan 26, 2012 6.030 6.071 5.852 5.909 327,689,664 -0.04(-0.68%)
Jan 25, 2012 5.828 5.965 5.787 5.949 306,893,600 +0.05(+0.82%)
Jan 24, 2012 5.755 5.949 5.715 5.901 282,049,408 +0.03(+0.55%)
Jan 23, 2012 5.771 5.965 5.755 5.868 419,265,120 +0.15(+2.55%)
Jan 20, 2012 5.626 5.731 5.528 5.723 292,343,776 +0.09(+1.58%)
Jan 19, 2012 5.836 5.901 5.460 5.634 605,517,056 +0.13(+2.35%)
Jan 18, 2012 5.261 5.504 5.229 5.504 371,927,808 +0.26(+4.94%)
Jan 17, 2012 5.366 5.520 5.213 5.245 362,760,576 -0.11(-1.97%)
Jan 13, 2012 5.253 5.415 5.188 5.350 417,015,296 -0.15(-2.65%)
Jan 12, 2012 5.658 5.682 5.391 5.496 446,091,712 -0.06(-1.16%)
Jan 11, 2012 5.342 5.585 5.277 5.561 435,141,376 +0.19(+3.62%)
Jan 10, 2012 5.213 5.391 5.213 5.366 436,861,664 +0.29(+5.74%)
Jan 09, 2012 5.067 5.156 5.010 5.075 296,604,992 +0.07(+1.46%)
Jan 06, 2012 5.027 5.099 4.905 5.002 370,176,576 -0.11(-2.06%)
Jan 05, 2012 4.654 5.140 4.622 5.107 675,261,568 +0.40(+8.61%)
Jan 04, 2012 4.622 4.759 4.549 4.703 300,493,408 +0.20(+4.50%)
Dec 30, 2011 4.353 4.517 4.347 4.500 217,982,784 +0.08(+1.83%)
Dec 29, 2011 4.282 4.436 4.274 4.419 205,553,952 +0.14(+3.31%)
Dec 28, 2011 4.411 4.419 4.266 4.278 179,941,312 -0.16(-3.56%)
Dec 27, 2011 4.492 4.517 4.419 4.436 195,425,264 -0.10(-2.14%)
Dec 23, 2011 4.484 4.557 4.428 4.533 235,613,840 +0.30(+7.07%)
Dec 21, 2011 4.193 4.249 4.128 4.233 251,068,736 +0.05(+1.16%)
Dec 20, 2011 4.136 4.225 4.080 4.185 294,607,136 +0.15(+3.71%)
Dec 19, 2011 4.209 4.225 3.982 4.035 424,456,000 -0.17(-4.13%)
Dec 16, 2011 4.298 4.387 4.177 4.209 280,583,104 -0.05(-1.14%)
Dec 15, 2011 4.314 4.347 4.220 4.258 241,727,952 +0.02(+0.57%)
Dec 14, 2011 4.241 4.347 4.209 4.233 279,585,440 -0.07(-1.69%)
Dec 13, 2011 4.500 4.533 4.225 4.306 279,885,632 -0.11(-2.39%)
Dec 12, 2011 4.525 4.533 4.371 4.411 235,804,304 -0.22(-4.72%)
Dec 09, 2011 4.589 4.735 4.557 4.630 362,792,992 +0.11(+2.33%)
Dec 08, 2011 4.727 4.759 4.476 4.525 352,214,784 -0.24(-5.09%)
Dec 07, 2011 4.638 4.792 4.614 4.768 301,251,648 +0.09(+1.90%)
Dec 06, 2011 4.646 4.792 4.614 4.678 314,173,536 -0.01(-0.17%)
Dec 05, 2011 4.743 4.816 4.638 4.687 362,404,384 +0.12(+2.66%)
Dec 02, 2011 4.589 4.759 4.541 4.565 349,794,624 +0.09(+1.99%)
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.