Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

39.78 +0.32 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 29, 2009 9.228 9.236 8.810 9.051 461,463,104 -0.02(-0.27%)
May 28, 2009 8.762 9.075 8.489 9.075 577,387,328 +0.31(+3.57%)
May 27, 2009 9.092 9.268 8.762 8.762 672,235,136 -0.06(-0.64%)
May 26, 2009 8.754 9.051 8.682 8.818 616,417,216 -0.07(-0.81%)
May 22, 2009 9.316 9.357 8.634 8.891 625,604,928 -0.27(-2.98%)
May 21, 2009 9.196 9.614 8.995 9.164 728,404,032 -0.06(-0.70%)
May 20, 2009 9.598 9.830 9.003 9.228 1,491,729,664 +0.19(+2.13%)
May 19, 2009 9.598 9.830 9.035 9.035 611,504,128 -0.39(-4.09%)
May 18, 2009 9.276 9.718 9.252 9.421 683,742,272 +0.85(+9.93%)
May 15, 2009 9.108 9.341 8.497 8.569 403,571,936 -0.51(-5.66%)
May 14, 2009 8.690 9.292 8.521 9.084 548,240,832 +0.24(+2.72%)
May 13, 2009 9.581 9.598 8.843 8.843 486,314,784 -0.95(-9.68%)
May 12, 2009 10.63 10.67 9.734 9.790 512,721,600 -0.60(-5.80%)
May 11, 2009 10.92 11.20 10.39 10.39 510,818,848 -0.99(-8.68%)
May 08, 2009 11.43 11.74 10.88 11.38 848,309,568 -0.37(-3.14%)
May 07, 2009 11.85 12.10 10.26 11.75 1,168,098,688 +1.56(+15.29%)
May 06, 2009 8.706 10.32 9.244 10.19 1,148,572,928 +1.49(+17.07%)
May 05, 2009 8.248 8.931 8.112 8.706 685,759,104 +0.37(+4.43%)
May 04, 2009 7.140 8.393 7.084 8.337 724,097,856 +1.35(+19.31%)
May 01, 2009 7.060 7.244 6.867 6.987 373,228,992 -0.18(-2.58%)
Apr 30, 2009 7.325 7.437 7.068 7.172 427,319,008 +0.20(+2.88%)
Apr 29, 2009 6.803 7.100 6.714 6.971 568,430,592 +0.43(+6.50%)
Apr 28, 2009 6.457 6.971 6.425 6.546 580,870,464 -0.62(-8.63%)
Apr 27, 2009 6.955 7.461 6.947 7.164 412,931,712 -0.14(-1.98%)
Apr 24, 2009 7.276 7.606 6.987 7.309 734,445,632 +0.22(+3.17%)
Apr 23, 2009 6.899 7.164 6.610 7.084 697,327,552 +0.45(+6.78%)
Apr 22, 2009 6.770 7.421 6.530 6.634 771,295,296 -0.38(-5.38%)
Apr 21, 2009 5.791 7.172 5.622 7.011 1,078,082,944 +0.57(+8.85%)
Apr 20, 2009 7.831 7.943 6.441 6.441 993,588,608 -2.07(-24.34%)
Apr 17, 2009 8.578 9.019 8.272 8.513 606,824,256 +0.21(+2.51%)
Apr 16, 2009 8.746 8.754 8.240 8.304 476,246,176 -0.08(-0.96%)
Apr 15, 2009 7.774 8.449 7.445 8.385 691,020,672 +0.28(+3.47%)
Apr 14, 2009 8.979 9.300 8.080 8.104 828,036,992 -0.75(-8.44%)
Apr 13, 2009 7.550 8.931 7.357 8.851 852,490,240 +1.18(+15.39%)
Apr 09, 2009 6.546 7.911 6.425 7.670 1,282,087,680 +2.00(+35.27%)
Apr 08, 2009 6.016 6.064 5.550 5.670 384,484,576 -0.24(-4.08%)
Apr 07, 2009 5.799 6.088 5.791 5.911 327,645,376 -0.10(-1.60%)
Apr 06, 2009 5.815 6.136 5.734 6.007 360,517,024 -0.10(-1.58%)
Apr 03, 2009 5.694 6.112 5.341 6.104 434,058,624 +0.29(+4.97%)
Apr 02, 2009 6.305 6.321 5.678 5.815 636,542,592 +0.15(+2.70%)
Apr 01, 2009 5.180 5.799 5.172 5.662 522,374,112 +0.18(+3.37%)
Mar 31, 2009 5.108 5.534 5.020 5.477 524,065,632 +0.63(+13.10%)
Mar 30, 2009 5.381 5.421 4.835 4.843 604,357,888 -1.24(-20.45%)
Mar 26, 2009 6.329 6.393 5.734 6.088 596,874,816 -0.10(-1.56%)
Mar 25, 2009 6.240 6.417 5.590 6.184 772,494,528 +0.39(+6.65%)
Mar 24, 2009 5.879 6.417 5.678 5.799 653,161,216 -0.47(-7.44%)
Mar 23, 2009 5.799 6.337 5.791 6.264 708,648,704 +1.29(+26.01%)
Mar 20, 2009 5.598 5.614 4.803 4.971 714,476,480 -0.84(-14.50%)
Mar 19, 2009 6.770 6.883 5.477 5.815 774,652,480 -0.31(-5.11%)
Mar 18, 2009 5.108 6.136 4.996 6.128 827,553,088 +1.09(+21.69%)
Mar 17, 2009 4.875 5.108 4.658 5.036 534,465,952 +0.07(+1.46%)
Mar 16, 2009 4.996 5.582 4.843 4.963 669,801,600 +0.34(+7.29%)
Mar 13, 2009 5.020 5.180 4.538 4.626 0 -0.07(-1.54%)
Mar 12, 2009 3.951 4.811 3.887 4.698 678,248,704 +0.74(+18.66%)
Mar 11, 2009 4.257 4.417 3.622 3.959 562,670,080 +0.11(+2.92%)
Mar 10, 2009 3.494 3.858 3.373 3.847 518,771,296 +0.84(+27.73%)
Mar 09, 2009 2.586 3.028 2.570 3.012 371,618,688 +0.49(+19.43%)
Mar 06, 2009 2.642 2.843 2.409 2.522 0 -0.02(-0.95%)
Mar 05, 2009 2.731 2.819 2.506 2.546 352,055,168 -0.34(-11.70%)
Mar 04, 2009 2.715 3.237 2.715 2.883 326,412,544 +0.00(+0.00%)
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.