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 UNCHANGED
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 (%)
Mar 30, 2012 7.788 7.812 7.577 7.756 308,768,736 +0.03(+0.42%)
Mar 29, 2012 7.804 7.845 7.642 7.723 312,053,024 -0.18(-2.26%)
Mar 28, 2012 7.796 7.926 7.764 7.902 288,292,320 +0.12(+1.56%)
Mar 27, 2012 7.995 8.023 7.764 7.780 307,421,056 -0.27(-3.32%)
Mar 26, 2012 8.112 8.137 7.983 8.048 297,811,808 +0.06(+0.81%)
Mar 23, 2012 7.675 8.064 7.618 7.983 350,065,728 +0.20(+2.60%)
Mar 22, 2012 7.829 7.918 7.715 7.780 325,853,472 -0.18(-2.24%)
Mar 21, 2012 8.072 8.129 7.893 7.958 402,860,064 +0.01(+0.10%)
Mar 20, 2012 7.804 8.080 7.772 7.950 556,667,264 +0.23(+2.94%)
Mar 19, 2012 7.926 8.185 7.707 7.723 822,962,496 -0.22(-2.76%)
Mar 16, 2012 7.626 7.942 7.561 7.942 718,531,904 +0.45(+6.06%)
Mar 15, 2012 7.278 7.496 7.172 7.488 602,640,640 +0.32(+4.52%)
Mar 14, 2012 7.018 7.213 6.937 7.164 601,743,808 +0.28(+4.12%)
Mar 13, 2012 6.540 6.889 6.524 6.880 476,136,704 +0.41(+6.26%)
Mar 12, 2012 6.492 6.532 6.410 6.475 203,500,064 -0.05(-0.75%)
Mar 09, 2012 6.577 6.637 6.492 6.524 240,961,920 -0.01(-0.12%)
Mar 08, 2012 6.540 6.581 6.483 6.532 197,739,792 +0.03(+0.50%)
Mar 07, 2012 6.329 6.500 6.297 6.500 404,819,520 +0.25(+4.02%)
Mar 06, 2012 6.305 6.313 6.208 6.248 324,136,128 -0.21(-3.26%)
Mar 05, 2012 6.556 6.581 6.443 6.459 241,804,816 -0.13(-1.97%)
Mar 02, 2012 6.573 6.654 6.560 6.589 177,545,792 +0.01(+0.12%)
Mar 01, 2012 6.556 6.621 6.524 6.581 243,506,896 +0.12(+1.88%)
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%)
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.