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, 2012 5.851 5.981 5.713 5.964 250,177,376 +0.12(+2.08%)
May 30, 2012 5.948 6.013 5.762 5.843 254,223,488 -0.19(-3.10%)
May 29, 2012 5.900 6.037 5.851 6.029 196,486,896 +0.24(+4.06%)
May 25, 2012 5.730 5.875 5.730 5.794 134,083,216 +0.01(+0.14%)
May 24, 2012 5.884 5.940 5.681 5.786 254,007,744 -0.02(-0.42%)
May 23, 2012 5.592 5.811 5.551 5.811 237,686,688 +0.15(+2.72%)
May 22, 2012 5.608 5.794 5.559 5.657 272,927,104 +0.12(+2.20%)
May 21, 2012 5.697 5.762 5.446 5.535 283,513,152 -0.15(-2.71%)
May 18, 2012 5.681 5.697 5.584 5.689 276,683,008 +0.03(+0.57%)
May 17, 2012 5.754 5.875 5.616 5.657 297,253,728 -0.11(-1.83%)
May 16, 2012 5.997 6.054 5.738 5.762 266,040,736 -0.15(-2.60%)
May 15, 2012 5.973 6.119 5.875 5.916 247,926,112 -0.04(-0.68%)
May 14, 2012 5.973 6.094 5.956 5.956 209,967,600 -0.16(-2.65%)
May 11, 2012 6.062 6.297 6.005 6.119 302,977,856 -0.12(-1.95%)
May 10, 2012 6.410 6.435 6.216 6.240 193,229,872 -0.02(-0.39%)
May 09, 2012 6.216 6.337 6.200 6.264 215,222,496 -0.05(-0.77%)
May 08, 2012 6.378 6.402 6.232 6.313 222,356,608 -0.14(-2.14%)
May 07, 2012 6.248 6.483 6.208 6.451 206,548,032 +0.18(+2.84%)
May 04, 2012 6.402 6.418 6.240 6.272 240,445,392 -0.21(-3.25%)
May 03, 2012 6.625 6.629 6.410 6.483 252,120,672 -0.13(-1.96%)
May 02, 2012 6.653 6.670 6.580 6.613 167,726,848 -0.12(-1.81%)
May 01, 2012 6.572 6.807 6.548 6.734 219,270,528 +0.16(+2.47%)
Apr 30, 2012 6.662 6.678 6.516 6.572 169,361,040 -0.11(-1.70%)
Apr 27, 2012 6.759 6.759 6.637 6.686 132,719,688 -0.02(-0.24%)
Apr 26, 2012 6.637 6.807 6.621 6.702 161,103,824 +0.01(+0.12%)
Apr 25, 2012 6.726 6.767 6.621 6.694 203,186,816 +0.04(+0.61%)
Apr 24, 2012 6.686 6.702 6.564 6.653 235,817,904 +0.02(+0.37%)
Apr 23, 2012 6.499 6.726 6.443 6.629 315,220,288 -0.15(-2.15%)
Apr 20, 2012 7.115 7.115 6.751 6.775 342,997,248 -0.33(-4.68%)
Apr 19, 2012 7.423 7.431 7.026 7.107 429,997,824 -0.12(-1.68%)
Apr 18, 2012 7.196 7.294 7.164 7.229 196,822,784 +0.00(+0.00%)
Apr 17, 2012 7.265 7.294 7.188 7.229 237,920,496 +0.11(+1.48%)
Apr 16, 2012 7.188 7.237 6.986 7.123 267,617,744 +0.09(+1.27%)
Apr 13, 2012 7.358 7.358 7.034 7.034 348,413,376 -0.40(-5.34%)
Apr 12, 2012 7.237 7.439 7.221 7.431 275,559,552 +0.25(+3.50%)
Apr 11, 2012 7.115 7.221 7.067 7.180 309,620,352 +0.26(+3.75%)
Apr 10, 2012 7.269 7.367 6.888 6.921 464,123,616 -0.32(-4.37%)
Apr 09, 2012 7.326 7.326 7.156 7.237 260,244,512 -0.24(-3.25%)
Apr 05, 2012 7.407 7.618 7.383 7.480 222,729,520 +0.02(+0.33%)
Apr 04, 2012 7.577 7.585 7.415 7.456 280,994,976 -0.24(-3.06%)
Apr 03, 2012 7.837 7.837 7.626 7.691 234,337,936 -0.15(-1.96%)
Apr 02, 2012 7.731 7.926 7.626 7.845 220,636,944 +0.09(+1.15%)
Mar 30, 2012 7.788 7.812 7.577 7.756 308,777,632 +0.03(+0.42%)
Mar 29, 2012 7.804 7.845 7.642 7.723 312,062,016 -0.18(-2.26%)
Mar 28, 2012 7.796 7.926 7.764 7.901 288,300,640 +0.12(+1.56%)
Mar 27, 2012 7.995 8.023 7.764 7.780 307,429,920 -0.27(-3.32%)
Mar 26, 2012 8.112 8.136 7.982 8.047 297,820,384 +0.06(+0.81%)
Mar 23, 2012 7.675 8.063 7.618 7.982 350,075,808 +0.20(+2.60%)
Mar 22, 2012 7.828 7.918 7.715 7.780 325,862,848 -0.18(-2.24%)
Mar 21, 2012 8.072 8.128 7.892 7.958 402,871,680 +0.01(+0.10%)
Mar 20, 2012 7.804 8.080 7.772 7.950 556,683,328 +0.23(+2.94%)
Mar 19, 2012 7.926 8.185 7.707 7.723 822,986,240 -0.22(-2.76%)
Mar 16, 2012 7.626 7.942 7.561 7.942 718,552,640 +0.45(+6.06%)
Mar 15, 2012 7.277 7.496 7.172 7.488 602,657,984 +0.32(+4.52%)
Mar 14, 2012 7.018 7.213 6.937 7.164 601,761,152 +0.28(+4.12%)
Mar 13, 2012 6.540 6.888 6.524 6.880 476,150,432 +0.41(+6.26%)
Mar 12, 2012 6.491 6.532 6.410 6.475 203,505,936 -0.05(-0.75%)
Mar 09, 2012 6.576 6.637 6.491 6.524 240,968,864 -0.01(-0.12%)
Mar 08, 2012 6.540 6.580 6.483 6.532 197,745,504 +0.03(+0.50%)
Mar 07, 2012 6.329 6.499 6.297 6.499 404,831,200 +0.25(+4.02%)
Mar 06, 2012 6.305 6.313 6.208 6.248 324,145,472 -0.21(-3.26%)
Mar 05, 2012 6.556 6.580 6.443 6.459 241,811,792 -0.13(-1.97%)
Mar 02, 2012 6.572 6.653 6.560 6.589 177,550,912 +0.01(+0.12%)
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.