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

Bank of America (NY: BAC )

36.97 +1.20 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 27, 2009 3.434 3.951 3.192 3.192 0 -1.11(-25.75%)
Feb 26, 2009 4.533 4.759 4.129 4.299 555,961,472 +0.01(+0.34%)
Feb 25, 2009 3.887 4.444 3.394 4.284 732,337,536 +0.46(+12.09%)
Feb 24, 2009 3.256 3.838 3.119 3.822 630,076,480 +0.66(+20.97%)
Feb 23, 2009 3.467 3.620 3.087 3.159 632,874,496 +0.10(+3.17%)
Feb 20, 2009 2.917 3.305 2.044 3.062 1,039,894,528 -0.28(-8.45%)
Feb 19, 2009 3.281 3.782 3.119 3.345 502,791,264 -0.35(-9.41%)
Feb 18, 2009 4.170 4.210 3.644 3.693 401,659,584 -0.27(-6.73%)
Feb 17, 2009 4.097 4.202 3.935 3.959 343,267,232 -0.54(-12.03%)
Feb 13, 2009 4.590 4.743 4.485 4.501 296,863,232 -0.24(-5.11%)
Feb 12, 2009 4.622 4.784 4.323 4.743 457,216,000 -0.16(-3.29%)
Feb 11, 2009 4.687 4.961 4.614 4.905 491,125,856 +0.41(+9.17%)
Feb 10, 2009 5.535 5.567 4.428 4.493 750,995,072 -1.07(-19.30%)
Feb 09, 2009 5.309 5.697 5.099 5.567 569,004,992 +0.61(+12.40%)
Feb 06, 2009 4.355 5.244 4.331 4.953 897,870,336 +1.04(+26.65%)
Feb 05, 2009 3.685 4.008 3.046 3.911 934,620,288 +0.11(+2.98%)
Feb 04, 2009 4.420 4.477 3.733 3.798 754,103,936 -0.48(-11.32%)
Feb 03, 2009 4.978 4.978 4.194 4.283 440,315,904 -0.57(-11.67%)
Feb 02, 2009 5.010 5.382 4.703 4.848 360,480,800 -0.47(-8.81%)
Jan 30, 2009 5.559 5.592 5.131 5.317 0 -0.16(-2.95%)
Jan 29, 2009 5.624 5.818 5.422 5.479 216,976,208 -0.49(-8.25%)
Jan 28, 2009 6.173 6.311 5.737 5.971 442,664,640 +0.72(+13.69%)
Jan 27, 2009 5.091 5.341 5.010 5.252 236,260,048 +0.40(+8.33%)
Jan 26, 2009 5.220 5.640 4.848 4.848 330,803,552 -0.19(-3.85%)
Jan 23, 2009 4.339 5.075 4.283 5.042 372,882,432 +0.43(+9.28%)
Jan 22, 2009 5.147 5.171 4.444 4.614 448,383,200 -0.78(-14.52%)
Jan 21, 2009 4.477 5.559 4.331 5.398 542,728,384 +1.28(+30.98%)
Jan 20, 2009 5.236 5.252 4.081 4.121 511,703,680 -1.68(-28.97%)
Jan 16, 2009 7.264 7.531 5.656 5.802 612,092,288 -0.92(-13.70%)
Jan 15, 2009 7.838 7.854 5.939 6.723 683,798,464 -1.52(-18.43%)
Jan 14, 2009 8.153 8.468 8.153 8.242 208,553,840 -0.36(-4.23%)
Jan 13, 2009 9.042 9.091 8.452 8.606 300,647,232 -0.63(-6.82%)
Jan 12, 2009 10.39 10.42 9.147 9.236 151,682,848 -1.26(-12.01%)
Jan 09, 2009 11.05 11.13 10.46 10.50 92,585,800 -0.44(-4.06%)
Jan 08, 2009 11.17 11.30 10.79 10.94 116,239,936 -0.14(-1.24%)
Jan 07, 2009 11.40 11.42 11.00 11.08 139,660,272 -0.46(-3.99%)
Jan 06, 2009 11.53 11.97 11.37 11.54 137,422,544 +0.24(+2.15%)
Jan 05, 2009 11.62 11.76 11.22 11.30 115,935,000 -0.28(-2.44%)
Jan 02, 2009 11.25 11.77 11.08 11.58 107,213,272 +0.20(+1.78%)
Jan 01, 2009 10.58 11.41 10.50 11.38 0 +0.00(+0.00%)
Dec 31, 2008 10.58 11.41 10.50 11.38 140,326,336 +0.68(+6.34%)
Dec 30, 2008 10.58 10.70 10.23 10.70 90,214,832 +0.24(+2.32%)
Dec 29, 2008 10.97 11.09 10.25 10.46 77,710,304 -0.34(-3.14%)
Dec 26, 2008 11.04 11.15 10.74 10.80 54,095,244 -0.14(-1.26%)
Dec 24, 2008 10.30 10.96 10.29 10.93 47,144,756 +0.63(+6.12%)
Dec 23, 2008 10.85 10.97 10.28 10.30 85,072,792 -0.63(-5.77%)
Dec 22, 2008 11.23 11.32 10.67 10.93 89,927,472 -0.22(-1.96%)
Dec 19, 2008 11.37 11.61 10.99 11.15 128,791,160 -0.13(-1.15%)
Dec 18, 2008 12.00 12.21 11.24 11.28 126,941,208 -0.53(-4.51%)
Dec 17, 2008 11.98 12.44 11.72 11.81 119,724,472 -0.39(-3.18%)
Dec 16, 2008 11.46 12.28 10.92 12.20 226,719,408 +0.80(+7.02%)
Dec 15, 2008 12.16 12.20 11.23 11.40 101,428,912 -0.66(-5.49%)
Dec 12, 2008 11.40 12.19 11.23 12.06 147,978,656 +0.02(+0.13%)
Dec 11, 2008 13.20 13.23 11.98 12.05 133,605,496 -1.44(-10.66%)
Dec 10, 2008 13.96 14.03 12.97 13.49 109,579,200 -0.21(-1.53%)
Dec 09, 2008 14.06 14.50 13.66 13.70 144,257,104 -0.72(-4.99%)
Dec 08, 2008 13.08 14.54 12.97 14.42 203,082,448 +2.10(+17.06%)
Dec 05, 2008 11.23 12.49 11.11 12.31 0 +0.73(+6.28%)
Dec 04, 2008 11.91 12.41 11.26 11.59 133,116,952 -0.57(-4.72%)
Dec 03, 2008 11.15 12.27 10.82 12.16 159,027,088 +0.55(+4.73%)
Dec 02, 2008 10.88 11.87 10.43 11.61 168,418,160 +1.23(+11.83%)
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.