Skip to main content

Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.181 9.312 9.169 9.198 175,111,520 -0.06(-0.62%)
Feb 27, 2013 9.132 9.304 9.091 9.255 179,388,336 +0.15(+1.62%)
Feb 26, 2013 9.099 9.181 9.026 9.108 211,209,472 +0.08(+0.91%)
Feb 25, 2013 9.492 9.500 8.985 9.026 252,016,464 -0.34(-3.58%)
Feb 22, 2013 9.509 9.521 9.214 9.361 219,074,432 +0.02(+0.18%)
Feb 21, 2013 9.595 9.599 9.288 9.345 287,690,976 -0.31(-3.22%)
Feb 20, 2013 9.967 10.06 9.615 9.656 235,922,320 -0.32(-3.20%)
Feb 19, 2013 9.901 10.07 9.869 9.975 208,466,208 +0.13(+1.33%)
Feb 15, 2013 9.987 9.991 9.795 9.844 193,382,000 -0.08(-0.82%)
Feb 14, 2013 9.893 10.04 9.877 9.926 175,868,288 -0.03(-0.33%)
Feb 13, 2013 10.11 10.16 9.860 9.959 235,243,008 -0.06(-0.61%)
Feb 12, 2013 9.713 10.10 9.640 10.02 283,305,760 +0.32(+3.25%)
Feb 11, 2013 9.599 9.738 9.550 9.705 126,490,520 +0.08(+0.85%)
Feb 08, 2013 9.705 9.738 9.590 9.623 177,589,424 -0.07(-0.68%)
Feb 07, 2013 9.795 9.803 9.599 9.689 211,541,776 -0.07(-0.75%)
Feb 06, 2013 9.599 9.795 9.599 9.762 211,966,096 +0.37(+3.92%)
Feb 04, 2013 9.476 9.566 9.378 9.394 170,535,968 -0.19(-1.96%)
Feb 01, 2013 9.337 9.599 9.304 9.582 196,982,496 +0.32(+3.45%)
Jan 31, 2013 9.263 9.296 9.181 9.263 118,332,376 -0.05(-0.53%)
Jan 30, 2013 9.402 9.443 9.288 9.312 108,715,424 -0.09(-0.96%)
Jan 29, 2013 9.345 9.476 9.329 9.402 118,186,184 +0.01(+0.09%)
Jan 28, 2013 9.525 9.550 9.353 9.394 111,468,704 -0.11(-1.20%)
Jan 25, 2013 9.566 9.590 9.419 9.509 122,419,416 +0.07(+0.78%)
Jan 24, 2013 9.370 9.550 9.345 9.435 156,102,928 +0.09(+0.96%)
Jan 23, 2013 9.312 9.361 9.189 9.345 148,239,920 +0.06(+0.62%)
Jan 22, 2013 9.099 9.296 9.075 9.288 167,335,984 +0.17(+1.89%)
Jan 18, 2013 9.214 9.271 9.018 9.116 219,948,640 -0.11(-1.24%)
Jan 17, 2013 9.566 9.574 9.140 9.230 394,521,760 -0.41(-4.24%)
Jan 16, 2013 9.476 9.648 9.386 9.640 200,491,312 +0.19(+1.99%)
Jan 15, 2013 9.312 9.509 9.247 9.451 153,890,592 +0.07(+0.70%)
Jan 14, 2013 9.500 9.517 9.312 9.386 134,172,776 -0.13(-1.38%)
Jan 11, 2013 9.574 9.590 9.419 9.517 178,338,896 -0.12(-1.27%)
Jan 10, 2013 9.500 9.664 9.443 9.640 243,819,040 +0.29(+3.06%)
Jan 09, 2013 9.713 9.820 9.271 9.353 410,115,584 -0.45(-4.59%)
Jan 08, 2013 9.893 9.901 9.730 9.803 205,290,288 -0.09(-0.91%)
Jan 07, 2013 9.942 9.983 9.820 9.893 245,449,232 -0.02(-0.17%)
Jan 04, 2013 9.795 9.910 9.762 9.910 162,050,496 +0.12(+1.25%)
Jan 03, 2013 9.828 9.860 9.721 9.787 191,715,664 -0.06(-0.58%)
Jan 02, 2013 9.784 9.844 9.738 9.844 287,861,760 +0.34(+3.62%)
Dec 31, 2012 9.304 9.533 9.247 9.500 203,573,152 +0.20(+2.20%)
Dec 28, 2012 9.263 9.402 9.222 9.296 161,154,160 -0.09(-0.96%)
Dec 27, 2012 9.541 9.566 9.189 9.386 256,715,696 -0.06(-0.61%)
Dec 26, 2012 9.239 9.517 9.222 9.443 178,241,824 +0.24(+2.58%)
Dec 24, 2012 9.222 9.239 9.173 9.206 61,905,412 -0.03(-0.35%)
Dec 21, 2012 9.165 9.288 9.099 9.239 299,278,176 -0.19(-2.00%)
Dec 20, 2012 9.083 9.427 9.067 9.427 224,560,144 +0.27(+2.95%)
Dec 19, 2012 9.329 9.402 9.140 9.157 235,335,856 -0.14(-1.50%)
Dec 18, 2012 9.198 9.296 9.042 9.296 311,670,368 +0.29(+3.27%)
Dec 17, 2012 8.711 9.001 8.707 9.001 207,673,712 +0.34(+3.97%)
Dec 14, 2012 8.629 8.674 8.608 8.658 112,070,568 +0.03(+0.38%)
Dec 13, 2012 8.666 8.723 8.600 8.625 129,563,768 -0.06(-0.66%)
Dec 12, 2012 8.666 8.756 8.600 8.682 203,541,152 +0.08(+0.95%)
Dec 11, 2012 8.707 8.764 8.592 8.600 194,189,184 -0.05(-0.57%)
Dec 10, 2012 8.674 8.699 8.559 8.649 180,565,376 -0.05(-0.61%)
Dec 07, 2012 8.641 8.739 8.576 8.703 234,700,576 +0.15(+1.72%)
Dec 06, 2012 8.600 8.658 8.420 8.555 215,376,160 -0.00(-0.05%)
Dec 05, 2012 8.158 8.641 8.142 8.559 565,437,568 +0.46(+5.66%)
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.