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

Bank of America (NY: BAC )

39.78 +0.32 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
May 31, 2013 11.32 11.39 11.11 11.12 196,769,536 -0.14(-1.23%)
May 30, 2013 10.99 11.34 10.93 11.26 188,137,136 +0.28(+2.60%)
May 29, 2013 10.84 11.03 10.80 10.97 155,267,872 +0.11(+0.97%)
May 28, 2013 10.98 11.00 10.84 10.87 163,928,160 +0.09(+0.83%)
May 24, 2013 10.72 10.79 10.68 10.78 102,514,072 +0.02(+0.23%)
May 23, 2013 10.53 10.92 10.44 10.75 233,794,832 -0.08(-0.75%)
May 22, 2013 10.98 11.18 10.72 10.84 214,221,888 -0.11(-0.97%)
May 21, 2013 11.01 11.04 10.88 10.94 137,221,888 -0.06(-0.52%)
May 20, 2013 10.90 11.07 10.90 11.00 108,968,224 +0.07(+0.60%)
May 17, 2013 10.99 11.01 10.90 10.93 131,856,280 +0.06(+0.52%)
May 16, 2013 10.92 11.03 10.84 10.88 144,753,440 -0.07(-0.60%)
May 15, 2013 10.82 11.03 10.82 10.94 171,419,200 +0.37(+3.54%)
May 13, 2013 10.57 10.66 10.54 10.57 115,702,800 -0.03(-0.31%)
May 10, 2013 10.53 10.62 10.49 10.60 107,639,920 +0.09(+0.85%)
May 09, 2013 10.62 10.63 10.48 10.51 138,285,840 -0.09(-0.85%)
May 08, 2013 10.46 10.73 10.45 10.60 183,392,800 +0.10(+0.93%)
May 07, 2013 10.52 10.67 10.39 10.50 267,843,792 +0.02(+0.16%)
May 06, 2013 10.09 10.49 10.06 10.49 325,120,480 +0.52(+5.23%)
May 03, 2013 10.06 10.03 9.936 9.964 115,869,136 +0.04(+0.41%)
May 02, 2013 9.907 9.940 9.809 9.923 93,910,784 +0.04(+0.41%)
May 01, 2013 9.932 9.989 9.834 9.883 108,466,192 -0.14(-1.38%)
Apr 30, 2013 10.09 10.09 9.932 10.02 109,714,792 -0.06(-0.57%)
Apr 29, 2013 10.13 10.16 10.07 10.08 80,307,856 -0.03(-0.32%)
Apr 26, 2013 10.05 10.14 10.09 10.11 102,072,656 -0.02(-0.16%)
Apr 25, 2013 10.09 10.21 10.06 10.13 145,696,256 +0.11(+1.06%)
Apr 24, 2013 9.879 10.07 9.866 10.02 147,991,952 +0.20(+1.99%)
Apr 23, 2013 9.704 9.899 9.687 9.826 216,923,664 +0.28(+2.99%)
Apr 22, 2013 9.508 9.565 9.419 9.541 108,580,152 +0.05(+0.51%)
Apr 19, 2013 9.411 9.516 9.305 9.492 147,072,464 +0.18(+1.92%)
Apr 18, 2013 9.451 9.484 9.142 9.313 269,983,328 -0.21(-2.22%)
Apr 17, 2013 9.695 9.785 9.321 9.524 411,782,496 -0.47(-4.72%)
Apr 16, 2013 9.940 10.06 9.834 9.997 180,607,040 +0.24(+2.50%)
Apr 15, 2013 9.923 10.03 9.744 9.752 216,324,816 -0.15(-1.56%)
Apr 12, 2013 9.887 9.972 9.826 9.907 108,337,376 -0.08(-0.82%)
Apr 11, 2013 10.03 10.04 9.899 9.989 123,111,408 -0.04(-0.41%)
Apr 10, 2013 10.02 10.09 9.980 10.03 129,777,976 +0.06(+0.57%)
Apr 09, 2013 9.972 10.05 9.940 9.972 162,331,680 +0.03(+0.33%)
Apr 08, 2013 9.777 9.940 9.695 9.940 124,087,744 +0.20(+2.00%)
Apr 05, 2013 9.500 9.777 9.476 9.744 173,282,000 +0.02(+0.25%)
Apr 04, 2013 9.614 9.761 9.541 9.720 144,537,936 +0.11(+1.10%)
Apr 03, 2013 9.862 9.883 9.541 9.614 245,124,832 -0.28(-2.80%)
Apr 02, 2013 9.964 9.968 9.883 9.891 125,852,000 +0.00(+0.00%)
Apr 01, 2013 9.891 9.997 9.850 9.891 105,924,424 -0.02(-0.25%)
Mar 28, 2013 9.964 9.997 9.858 9.915 113,042,200 -0.04(-0.41%)
Mar 27, 2013 9.883 9.997 9.866 9.956 131,469,440 -0.04(-0.41%)
Mar 26, 2013 10.13 10.18 9.891 9.997 166,466,432 -0.10(-0.97%)
Mar 25, 2013 10.32 10.35 10.03 10.09 189,343,280 -0.13(-1.27%)
Mar 22, 2013 10.27 10.31 10.16 10.22 125,266,528 -0.01(-0.08%)
Mar 21, 2013 10.35 10.45 10.22 10.23 189,472,400 -0.17(-1.64%)
Mar 20, 2013 10.41 10.49 10.35 10.40 268,935,776 +0.06(+0.55%)
Mar 19, 2013 10.41 10.53 10.25 10.35 297,698,400 +0.12(+1.19%)
Mar 18, 2013 10.00 10.32 9.980 10.22 232,381,328 -0.01(-0.08%)
Mar 15, 2013 10.19 10.31 10.05 10.23 391,904,672 +0.37(+3.80%)
Mar 14, 2013 9.866 9.923 9.850 9.858 140,000,208 +0.04(+0.41%)
Mar 13, 2013 9.801 9.858 9.752 9.818 105,682,880 +0.04(+0.42%)
Mar 12, 2013 9.858 9.915 9.695 9.777 157,108,656 -0.11(-1.15%)
Mar 11, 2013 9.834 9.949 9.785 9.891 130,606,472 +0.07(+0.66%)
Mar 08, 2013 10.11 10.13 9.785 9.826 257,692,608 -0.15(-1.55%)
Mar 07, 2013 9.769 9.997 9.752 9.980 259,568,032 +0.28(+2.85%)
Mar 06, 2013 9.581 9.785 9.573 9.704 223,715,920 +0.30(+3.20%)
Mar 05, 2013 9.411 9.531 9.386 9.402 166,672,128 +0.11(+1.23%)
Mar 04, 2013 9.174 9.321 9.134 9.288 142,840,368 +0.06(+0.62%)
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.