Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.05 10.13 9.854 10.04 285,783 +0.09(+0.93%)
Aug 30, 2010 10.15 10.19 9.927 9.951 183,411,984 -0.28(-2.69%)
Aug 27, 2010 10.24 10.29 10.04 10.23 196,075,776 -0.13(-1.21%)
Aug 26, 2010 10.35 10.44 10.09 10.35 307,616 +0.11(+1.07%)
Aug 25, 2010 10.16 10.29 10.05 10.24 231,404 +0.02(+0.16%)
Aug 24, 2010 10.32 10.38 10.19 10.23 361,731 -0.19(-1.79%)
Aug 23, 2010 10.57 10.60 10.40 10.41 141,557,104 +0.00(+0.00%)
Aug 20, 2010 10.50 10.51 10.32 10.41 203,330,112 -0.12(-1.15%)
Aug 19, 2010 10.74 10.82 10.53 10.53 338,774 -0.24(-2.25%)
Aug 18, 2010 10.72 10.92 10.71 10.78 259,971 +0.05(+0.45%)
Aug 17, 2010 10.73 10.88 10.64 10.73 242,967 +0.06(+0.53%)
Aug 16, 2010 10.62 10.75 10.59 10.67 123,024,544 -0.03(-0.30%)
Aug 13, 2010 10.70 10.79 10.61 10.70 133,393,760 +0.14(+1.28%)
Aug 12, 2010 10.56 10.80 10.53 10.57 181,321,216 -0.10(-0.97%)
Aug 11, 2010 10.92 10.94 10.65 10.67 225,684,464 -0.45(-4.07%)
Aug 10, 2010 11.09 11.18 11.01 11.12 107,361 -0.13(-1.15%)
Aug 09, 2010 11.38 11.38 11.12 11.25 150,020,064 -0.04(-0.36%)
Aug 06, 2010 11.29 11.36 11.12 11.29 166,968,896 -0.05(-0.43%)
Aug 05, 2010 11.40 11.43 11.29 11.34 136,813,472 -0.14(-1.20%)
Aug 04, 2010 11.62 11.64 11.42 11.48 134,992 -0.12(-1.05%)
Aug 03, 2010 11.62 11.70 11.56 11.60 341,097 -0.08(-0.69%)
Aug 02, 2010 11.63 11.71 11.51 11.68 160,783,520 +0.32(+2.85%)
Jul 30, 2010 11.36 11.52 11.21 11.36 160,956,128 +0.01(+0.07%)
Jul 29, 2010 11.45 11.50 11.25 11.35 107,322 -0.13(-1.13%)
Jul 28, 2010 11.48 11.52 11.29 11.48 254,115 +0.00(+0.00%)
Jul 27, 2010 11.48 11.85 11.47 11.48 231,092 +0.03(+0.28%)
Jul 26, 2010 11.21 11.50 11.09 11.45 196,694,864 +0.33(+2.98%)
Jul 23, 2010 11.07 11.17 10.90 11.12 165,599,536 +0.06(+0.59%)
Jul 22, 2010 10.96 11.24 10.95 11.05 500,778 +0.24(+2.25%)
Jul 21, 2010 11.29 11.30 10.78 10.81 250,937,136 -0.33(-2.98%)
Jul 20, 2010 11.14 11.21 10.76 11.14 222,518,112 +0.13(+1.18%)
Jul 19, 2010 11.31 11.34 10.76 11.01 388,767,680 -0.30(-2.65%)
Jul 16, 2010 11.31 11.87 11.29 11.31 541,899,456 -0.96(-7.84%)
Jul 15, 2010 12.67 12.69 12.18 12.27 218,558,864 -0.40(-3.19%)
Jul 14, 2010 12.62 12.72 12.48 12.68 121,653 +0.00(+0.00%)
Jul 13, 2010 12.68 12.72 12.46 12.68 367,629 +0.37(+3.02%)
Jul 12, 2010 12.19 12.34 12.11 12.31 113,657,360 +0.08(+0.66%)
Jul 09, 2010 12.22 12.24 11.93 12.22 107,021,816 +0.20(+1.68%)
Jul 08, 2010 12.04 12.09 11.81 12.02 132,756 +0.12(+1.02%)
Jul 07, 2010 11.42 11.92 11.41 11.90 185,258,224 +0.53(+4.62%)
Jul 06, 2010 11.38 11.58 11.19 11.38 100,544 +0.18(+1.59%)
Jul 02, 2010 11.20 11.41 11.07 11.20 174,261,664 -0.15(-1.35%)
Jul 01, 2010 11.35 11.61 10.92 11.35 317,230,048 -0.28(-2.37%)
Jun 30, 2010 11.63 11.97 11.57 11.63 161,776 -0.16(-1.37%)
Jun 29, 2010 11.77 12.18 11.69 11.79 230,649 -0.69(-5.51%)
Jun 25, 2010 12.48 12.64 12.22 12.48 216,632,768 +0.32(+2.66%)
Jun 24, 2010 12.15 12.39 12.12 12.15 296,436 -0.33(-2.66%)
Jun 23, 2010 12.62 12.71 12.37 12.48 164,211,936 -0.12(-0.96%)
Jun 22, 2010 12.76 12.87 12.59 12.61 147,506 -0.17(-1.33%)
Jun 21, 2010 12.97 13.03 12.74 12.78 134,722,432 -0.02(-0.19%)
Jun 18, 2010 12.80 12.87 12.73 12.80 130,671,784 +0.00(+0.00%)
Jun 17, 2010 12.91 13.00 12.61 12.80 91,784 -0.04(-0.31%)
Jun 16, 2010 12.84 12.92 12.66 12.84 169,869 +0.06(+0.44%)
Jun 15, 2010 12.78 12.82 12.39 12.78 94,322 +0.32(+2.53%)
Jun 14, 2010 12.70 12.78 12.45 12.47 148,881,632 -0.15(-1.22%)
Jun 11, 2010 12.40 12.70 12.38 12.62 142,281,008 +0.11(+0.91%)
Jun 10, 2010 12.51 12.52 12.22 12.51 125,657 +0.36(+3.00%)
Jun 09, 2010 12.48 12.53 12.09 12.14 186,280,928 -0.26(-2.09%)
Jun 08, 2010 12.04 12.42 11.97 12.40 72,267 +0.40(+3.37%)
Jun 07, 2010 12.43 12.46 11.95 12.00 196,295,936 -0.42(-3.39%)
Jun 04, 2010 12.42 12.73 12.34 12.42 183,441,632 -0.37(-2.91%)
Jun 03, 2010 12.91 13.00 12.69 12.79 153,384,736 -0.06(-0.50%)
Jun 02, 2010 12.86 12.88 12.42 12.86 156,948,304 +0.37(+2.98%)
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.