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

Bank of America (NY: BAC )

39.61 -0.17 (-0.43%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 11.32 11.88 11.26 11.88 466,055,136 +0.66(+5.87%)
Jul 30, 2009 11.14 11.36 11.08 11.22 358,484,352 +0.36(+3.33%)
Jul 29, 2009 10.63 11.04 10.63 10.86 321,847,712 +0.14(+1.35%)
Jul 28, 2009 10.40 10.79 10.37 10.71 300,262,400 +0.27(+2.62%)
Jul 27, 2009 10.16 10.55 10.05 10.44 299,754,208 +0.39(+3.92%)
Jul 24, 2009 10.14 10.26 9.855 10.05 232,774,832 -0.14(-1.42%)
Jul 23, 2009 9.919 10.34 9.799 10.19 354,773,856 +0.37(+3.76%)
Jul 22, 2009 9.606 10.02 9.582 9.823 308,256,992 +0.03(+0.33%)
Jul 21, 2009 9.863 9.959 9.582 9.791 321,294,848 -0.04(-0.41%)
Jul 20, 2009 10.30 10.33 9.734 9.831 473,308,288 -0.52(-5.04%)
Jul 17, 2009 10.58 10.82 10.25 10.35 569,030,208 -0.22(-2.13%)
Jul 16, 2009 10.60 10.79 10.46 10.58 382,289,312 -0.20(-1.86%)
Jul 15, 2009 10.63 10.94 10.52 10.78 461,678,080 +0.41(+3.95%)
Jul 14, 2009 10.61 10.63 10.27 10.37 337,464,480 -0.06(-0.62%)
Jul 13, 2009 9.935 10.43 9.855 10.43 487,021,280 +0.89(+9.34%)
Jul 10, 2009 9.534 9.606 9.301 9.542 264,311,456 -0.07(-0.75%)
Jul 09, 2009 9.718 9.839 9.509 9.614 339,300,576 +0.10(+1.10%)
Jul 08, 2009 9.791 9.871 9.052 9.509 709,616,960 -0.27(-2.71%)
Jul 07, 2009 9.758 9.935 9.598 9.774 342,523,552 +0.02(+0.16%)
Jul 06, 2009 10.02 10.11 9.509 9.758 469,841,984 -0.39(-3.88%)
Jul 02, 2009 10.27 10.48 10.14 10.15 268,159,488 -0.33(-3.14%)
Jul 01, 2009 10.66 10.80 10.47 10.48 302,440,000 -0.12(-1.14%)
Jun 30, 2009 10.65 10.83 10.39 10.60 380,745,184 +0.01(+0.08%)
Jun 29, 2009 10.27 10.59 10.06 10.59 413,958,816 +0.35(+3.45%)
Jun 26, 2009 9.911 10.26 9.855 10.24 425,605,856 +0.32(+3.24%)
Jun 25, 2009 9.718 9.927 9.686 9.919 410,849,440 +0.00(+0.00%)
Jun 24, 2009 9.999 10.18 9.783 9.919 415,435,200 +0.10(+0.98%)
Jun 23, 2009 9.726 9.991 9.582 9.823 445,858,880 +0.23(+2.43%)
Jun 22, 2009 10.34 10.48 9.590 9.590 539,011,264 -1.03(-9.68%)
Jun 19, 2009 10.52 10.72 10.30 10.62 540,318,784 +0.26(+2.48%)
Jun 18, 2009 9.959 10.40 9.911 10.36 423,819,744 +0.48(+4.88%)
Jun 17, 2009 10.22 10.25 9.654 9.879 552,034,432 -0.35(-3.38%)
Jun 16, 2009 10.76 10.76 10.22 10.22 460,788,256 -0.60(-5.53%)
Jun 15, 2009 10.94 11.00 10.57 10.82 429,194,720 -0.20(-1.79%)
Jun 12, 2009 10.68 11.19 10.63 11.02 558,163,520 +0.60(+5.78%)
Jun 11, 2009 9.799 10.62 9.791 10.42 656,762,048 +0.80(+8.26%)
Jun 10, 2009 9.734 9.919 9.582 9.622 408,427,616 -0.06(-0.66%)
Jun 09, 2009 9.750 9.758 9.582 9.686 252,422,128 +0.00(+0.00%)
Jun 08, 2009 9.694 9.783 9.477 9.686 306,679,040 +0.16(+1.69%)
Jun 05, 2009 9.831 9.903 9.525 9.525 460,391,296 -0.01(-0.08%)
Jun 04, 2009 9.132 9.534 8.995 9.534 393,233,696 +0.53(+5.89%)
Jun 03, 2009 8.987 9.268 8.947 9.003 293,986,528 +0.02(+0.18%)
Jun 02, 2009 8.987 9.317 8.915 8.987 387,309,696 -0.02(-0.18%)
Jun 01, 2009 9.164 9.437 9.003 9.003 435,773,088 -0.05(-0.53%)
May 29, 2009 9.228 9.236 8.811 9.052 461,449,760 -0.02(-0.27%)
May 28, 2009 8.762 9.076 8.489 9.076 577,370,624 +0.31(+3.57%)
May 27, 2009 9.092 9.268 8.762 8.762 672,215,680 -0.06(-0.64%)
May 26, 2009 8.754 9.052 8.682 8.819 616,399,360 -0.07(-0.81%)
May 22, 2009 9.317 9.357 8.634 8.891 625,586,816 -0.27(-2.98%)
May 21, 2009 9.196 9.614 8.995 9.164 728,382,912 -0.06(-0.70%)
May 20, 2009 9.598 9.831 9.003 9.228 1,491,686,528 +0.19(+2.13%)
May 19, 2009 9.598 9.831 9.036 9.036 611,486,464 -0.39(-4.09%)
May 18, 2009 9.277 9.718 9.252 9.421 683,722,496 +0.85(+9.93%)
May 15, 2009 9.108 9.341 8.497 8.570 403,560,256 -0.51(-5.66%)
May 14, 2009 8.690 9.293 8.522 9.084 548,225,024 +0.24(+2.72%)
May 13, 2009 9.582 9.598 8.843 8.843 486,300,736 -0.95(-9.68%)
May 12, 2009 10.63 10.67 9.734 9.791 512,706,752 -0.60(-5.80%)
May 11, 2009 10.92 11.20 10.39 10.39 510,804,064 -0.99(-8.68%)
May 08, 2009 11.43 11.74 10.88 11.38 848,284,992 -0.37(-3.14%)
May 07, 2009 11.85 12.10 10.26 11.75 1,168,064,896 +1.56(+15.29%)
May 06, 2009 8.706 10.32 9.244 10.19 1,148,539,648 +1.49(+17.07%)
May 05, 2009 8.248 8.931 8.112 8.706 685,739,264 +0.37(+4.43%)
May 04, 2009 7.140 8.393 7.084 8.337 724,076,928 +1.35(+19.31%)
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.