Bank of America (NY: BAC )

37.70 -0.11 (-0.30%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 12.60 12.61 10.32 10.38 157,619,200 -2.75(-20.92%)
Nov 28, 2008 12.47 13.24 12.45 13.13 65,542,100 +0.66(+5.31%)
Nov 26, 2008 11.57 12.49 11.11 12.47 147,167,552 +0.51(+4.26%)
Nov 25, 2008 12.31 12.52 11.24 11.96 180,612,752 +0.17(+1.44%)
Nov 24, 2008 10.17 12.00 10.04 11.79 244,890,416 +2.52(+27.20%)
Nov 21, 2008 9.761 9.826 8.089 9.268 284,336,704 +0.18(+1.96%)
Nov 20, 2008 10.35 10.70 8.889 9.091 242,392,144 -1.46(-13.86%)
Nov 19, 2008 11.97 12.10 10.45 10.55 214,309,360 -1.72(-14.02%)
Nov 18, 2008 12.26 12.70 11.75 12.27 184,558,320 +0.13(+1.06%)
Nov 17, 2008 13.10 13.15 12.10 12.14 161,078,672 -1.12(-8.47%)
Nov 14, 2008 13.61 14.58 13.09 13.27 0 -0.55(-3.98%)
Nov 13, 2008 13.87 14.06 12.02 13.82 244,777,680 +0.08(+0.59%)
Nov 12, 2008 14.83 15.22 13.74 13.74 126,079,352 -1.37(-9.04%)
Nov 11, 2008 15.55 15.62 14.75 15.10 128,504,400 -0.64(-4.06%)
Nov 10, 2008 17.01 17.08 15.39 15.74 98,513,224 -0.82(-4.93%)
Nov 07, 2008 16.52 16.76 16.12 16.56 101,511,184 +0.30(+1.84%)
Nov 06, 2008 17.47 18.03 16.13 16.26 146,725,184 -1.32(-7.49%)
Nov 05, 2008 19.48 19.68 17.42 17.57 109,441,688 -2.25(-11.33%)
Nov 04, 2008 19.42 19.89 18.96 19.82 110,997,872 +0.74(+3.90%)
Nov 03, 2008 19.37 19.44 18.67 19.08 73,241,648 -0.45(-2.32%)
Oct 31, 2008 18.06 19.53 18.06 19.53 166,635,920 +1.12(+6.10%)
Oct 30, 2008 18.84 18.97 17.91 18.41 95,379,720 +0.37(+2.06%)
Oct 29, 2008 18.59 19.24 17.86 18.04 136,902,880 -0.57(-3.04%)
Oct 28, 2008 17.20 18.80 16.18 18.60 136,707,472 +2.01(+12.13%)
Oct 27, 2008 16.86 17.62 16.56 16.59 90,952,328 -0.44(-2.56%)
Oct 24, 2008 16.56 23.10 16.56 17.03 131,702,080 -1.56(-8.39%)
Oct 23, 2008 18.25 18.75 17.42 18.59 120,443,992 +0.27(+1.50%)
Oct 22, 2008 18.94 19.71 17.50 18.31 122,687,192 -1.06(-5.47%)
Oct 21, 2008 19.35 20.14 19.15 19.37 93,385,232 -0.35(-1.76%)
Oct 20, 2008 19.33 19.76 18.59 19.72 105,005,816 +0.94(+4.99%)
Oct 17, 2008 19.02 20.02 18.71 18.78 0 -0.82(-4.16%)
Oct 16, 2008 19.72 20.22 17.87 19.60 163,763,808 +0.35(+1.80%)
Oct 15, 2008 20.52 21.07 19.07 19.25 146,344,272 -2.19(-10.21%)
Oct 14, 2008 21.36 21.99 20.20 21.44 264,758,080 +3.02(+16.41%)
Oct 13, 2008 19.22 19.64 17.49 18.42 210,108,816 +1.55(+9.20%)
Oct 10, 2008 15.68 17.90 15.34 16.86 263,691,936 +1.00(+6.32%)
Oct 09, 2008 18.85 19.39 15.77 15.86 244,855,440 -2.00(-11.18%)
Oct 08, 2008 16.44 19.15 16.17 17.86 399,397,856 -1.35(-7.03%)
Oct 07, 2008 23.96 24.44 19.21 19.21 177,421,536 -6.83(-26.23%)
Oct 06, 2008 25.68 27.06 24.87 26.04 101,939,856 -1.83(-6.55%)
Oct 03, 2008 30.59 31.11 27.49 27.86 0 -1.53(-5.20%)
Oct 02, 2008 30.58 31.06 29.34 29.39 74,841,080 -1.42(-4.62%)
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.