Skip to main content

Bank of America (NY: BAC )

41.82 -0.49 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 10.69 10.72 10.64 10.68 107,611,264 -0.10(-0.89%)
Mar 30, 2011 10.73 10.86 10.63 10.77 151,116,352 +0.08(+0.75%)
Mar 29, 2011 10.74 10.74 10.54 10.69 146,797,552 -0.02(-0.15%)
Mar 28, 2011 10.75 10.86 10.71 10.71 98,077,816 +0.02(+0.22%)
Mar 25, 2011 10.80 10.84 10.67 10.68 144,005,216 -0.11(-1.04%)
Mar 24, 2011 10.86 10.88 10.67 10.80 212,998,320 -0.14(-1.24%)
Mar 23, 2011 10.99 11.00 10.71 10.93 287,634,912 -0.18(-1.66%)
Mar 22, 2011 11.24 11.25 11.12 11.12 107,750,608 -0.14(-1.21%)
Mar 21, 2011 11.14 11.26 11.13 11.25 142,711,936 +0.01(+0.07%)
Mar 18, 2011 11.37 11.44 11.20 11.24 248,795,264 +0.05(+0.43%)
Mar 17, 2011 11.12 11.24 11.01 11.20 164,270,576 +0.21(+1.89%)
Mar 16, 2011 11.22 11.29 10.94 10.99 223,023,456 -0.19(-1.72%)
Mar 15, 2011 11.16 11.26 11.11 11.18 212,178,624 -0.22(-1.90%)
Mar 14, 2011 11.42 11.49 11.27 11.40 140,011,488 -0.12(-1.04%)
Mar 11, 2011 11.30 11.56 11.29 11.52 139,473,632 +0.10(+0.84%)
Mar 10, 2011 11.55 11.58 11.42 11.42 194,100,944 -0.26(-2.26%)
Mar 09, 2011 11.74 11.77 11.60 11.69 185,176,640 -0.08(-0.68%)
Mar 08, 2011 11.43 11.77 11.37 11.77 312,531,904 +0.53(+4.70%)
Mar 07, 2011 11.36 11.43 11.15 11.24 173,528,032 -0.07(-0.64%)
Mar 04, 2011 11.45 11.46 11.20 11.31 182,671,536 -0.12(-1.05%)
Mar 03, 2011 11.25 11.44 11.25 11.43 173,874,592 +0.30(+2.74%)
Mar 02, 2011 11.15 11.27 11.06 11.12 144,109,424 -0.02(-0.22%)
Mar 01, 2011 11.46 11.48 11.13 11.15 201,110,096 -0.29(-2.52%)
Feb 28, 2011 11.42 11.59 11.33 11.44 170,984,336 +0.07(+0.63%)
Feb 25, 2011 11.33 11.46 11.30 11.36 158,528,928 +0.18(+1.65%)
Feb 24, 2011 11.29 11.33 11.04 11.18 251,537,152 -0.16(-1.41%)
Feb 23, 2011 11.34 11.56 11.14 11.34 245,213,344 -0.01(-0.07%)
Feb 22, 2011 11.51 11.62 11.28 11.35 233,867,376 -0.46(-3.86%)
Feb 18, 2011 11.88 11.92 11.74 11.80 122,912,872 -0.05(-0.41%)
Feb 17, 2011 11.80 11.93 11.79 11.85 129,227,632 -0.02(-0.20%)
Feb 16, 2011 11.85 11.91 11.76 11.88 165,802,864 +0.06(+0.47%)
Feb 15, 2011 11.84 11.91 11.76 11.82 136,704,848 -0.10(-0.81%)
Feb 14, 2011 11.82 11.96 11.77 11.92 140,372,512 +0.10(+0.81%)
Feb 11, 2011 11.50 11.90 11.48 11.82 195,168,240 +0.22(+1.93%)
Feb 10, 2011 11.61 11.72 11.58 11.60 164,937,584 -0.12(-1.02%)
Feb 09, 2011 11.57 11.76 11.53 11.72 187,406,672 +0.02(+0.21%)
Feb 08, 2011 11.72 11.81 11.60 11.69 197,714,224 -0.05(-0.41%)
Feb 07, 2011 11.61 11.82 11.55 11.74 186,409,408 +0.30(+2.66%)
Feb 04, 2011 11.55 11.58 11.29 11.44 176,200,080 -0.11(-0.97%)
Feb 03, 2011 11.33 11.58 11.32 11.55 182,102,256 +0.15(+1.33%)
Feb 02, 2011 11.47 11.48 11.31 11.40 175,157,328 -0.06(-0.49%)
Feb 01, 2011 11.12 11.50 11.10 11.45 264,679,744 +0.46(+4.22%)
Jan 31, 2011 10.97 11.04 10.92 10.99 147,186,736 +0.10(+0.96%)
Jan 28, 2011 11.07 11.25 10.87 10.88 282,654,880 -0.06(-0.51%)
Jan 27, 2011 10.87 10.94 10.79 10.94 190,921,296 +0.10(+0.89%)
Jan 26, 2011 10.97 11.02 10.84 10.84 181,862,000 -0.06(-0.59%)
Jan 25, 2011 11.03 11.08 10.72 10.91 379,102,976 -0.23(-2.08%)
Jan 24, 2011 11.40 11.41 11.11 11.14 281,424,416 -0.26(-2.32%)
Jan 21, 2011 11.53 11.77 11.38 11.40 364,622,432 -0.23(-1.99%)
Jan 20, 2011 11.42 11.69 11.16 11.64 306,084,608 +0.14(+1.18%)
Jan 19, 2011 11.88 11.96 11.48 11.50 308,054,176 -0.50(-4.20%)
Jan 18, 2011 12.07 12.13 11.88 12.00 247,346,736 -0.20(-1.64%)
Jan 14, 2011 11.79 12.25 11.75 12.20 352,978,496 +0.38(+3.25%)
Jan 13, 2011 12.01 12.02 11.78 11.82 198,602,432 -0.18(-1.47%)
Jan 12, 2011 11.92 12.00 11.88 12.00 254,449,168 +0.24(+2.04%)
Jan 11, 2011 11.69 11.79 11.63 11.76 264,427,376 +0.23(+2.01%)
Jan 10, 2011 11.34 11.55 11.28 11.52 231,478,544 +0.12(+1.05%)
Jan 07, 2011 11.64 11.75 11.19 11.40 490,218,112 -0.14(-1.19%)
Jan 06, 2011 11.64 11.76 11.48 11.54 301,436,640 -0.01(-0.12%)
Jan 05, 2011 11.36 11.68 11.32 11.56 307,246,592 +0.16(+1.40%)
Jan 04, 2011 11.39 11.40 11.22 11.40 273,488,800 +0.18(+1.57%)
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.