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

Bank of America (NY: BAC )

35.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 11.39 11.46 11.18 11.19 195,580,000 -0.14(-1.23%)
May 30, 2013 11.06 11.41 11.00 11.33 186,999,792 +0.29(+2.60%)
May 29, 2013 10.90 11.10 10.87 11.04 154,329,232 +0.11(+0.97%)
May 28, 2013 11.05 11.06 10.90 10.93 162,937,152 +0.09(+0.83%)
May 24, 2013 10.79 10.86 10.75 10.84 101,894,336 +0.02(+0.23%)
May 23, 2013 10.59 10.99 10.50 10.82 232,381,472 -0.08(-0.75%)
May 22, 2013 11.04 11.24 10.79 10.90 212,926,848 -0.11(-0.97%)
May 21, 2013 11.08 11.11 10.94 11.01 136,392,336 -0.06(-0.52%)
May 20, 2013 10.97 11.14 10.97 11.06 108,309,472 +0.07(+0.60%)
May 17, 2013 11.06 11.07 10.97 11.00 131,059,168 +0.06(+0.52%)
May 16, 2013 10.98 11.10 10.91 10.94 143,878,368 -0.07(-0.60%)
May 15, 2013 10.88 11.10 10.88 11.01 170,382,912 +0.38(+3.54%)
May 13, 2013 10.63 10.73 10.61 10.63 115,003,336 -0.03(-0.31%)
May 10, 2013 10.60 10.68 10.56 10.66 106,989,200 +0.09(+0.85%)
May 09, 2013 10.69 10.70 10.54 10.57 137,449,856 -0.09(-0.84%)
May 08, 2013 10.52 10.79 10.52 10.66 182,284,128 +0.10(+0.93%)
May 07, 2013 10.58 10.74 10.45 10.57 266,224,592 +0.02(+0.15%)
May 06, 2013 10.15 10.56 10.12 10.55 323,155,008 +0.52(+5.23%)
May 03, 2013 10.12 10.09 9.996 10.02 115,168,672 +0.04(+0.41%)
May 02, 2013 9.967 10.00 9.869 9.984 93,343,064 +0.04(+0.41%)
May 01, 2013 9.992 10.05 9.894 9.943 107,810,480 -0.14(-1.38%)
Apr 30, 2013 10.15 10.16 9.992 10.08 109,051,528 -0.06(-0.57%)
Apr 29, 2013 10.20 10.22 10.13 10.14 79,822,368 -0.03(-0.32%)
Apr 26, 2013 10.11 10.20 10.16 10.17 101,455,592 -0.02(-0.16%)
Apr 25, 2013 10.15 10.27 10.12 10.19 144,815,472 +0.11(+1.06%)
Apr 24, 2013 9.939 10.13 9.926 10.08 147,097,296 +0.20(+1.99%)
Apr 23, 2013 9.763 9.959 9.746 9.885 215,612,288 +0.29(+2.99%)
Apr 22, 2013 9.566 9.623 9.476 9.599 107,923,752 +0.05(+0.51%)
Apr 19, 2013 9.468 9.574 9.361 9.550 146,183,376 +0.18(+1.92%)
Apr 18, 2013 9.509 9.541 9.197 9.369 268,351,184 -0.21(-2.22%)
Apr 17, 2013 9.754 9.845 9.378 9.582 409,293,152 -0.47(-4.72%)
Apr 16, 2013 10.00 10.12 9.894 10.06 179,515,200 +0.25(+2.50%)
Apr 15, 2013 9.984 10.09 9.804 9.812 215,017,056 -0.16(-1.56%)
Apr 12, 2013 9.947 10.03 9.885 9.967 107,682,448 -0.08(-0.82%)
Apr 11, 2013 10.09 10.10 9.959 10.05 122,367,160 -0.04(-0.41%)
Apr 10, 2013 10.08 10.16 10.04 10.09 128,993,424 +0.06(+0.57%)
Apr 09, 2013 10.03 10.11 10.00 10.03 161,350,336 +0.03(+0.33%)
Apr 08, 2013 9.836 10.00 9.754 10.00 123,337,592 +0.20(+2.00%)
Apr 05, 2013 9.558 9.836 9.533 9.804 172,234,464 +0.02(+0.25%)
Apr 04, 2013 9.673 9.820 9.599 9.779 143,664,160 +0.11(+1.10%)
Apr 03, 2013 9.922 9.943 9.599 9.673 243,642,976 -0.28(-2.80%)
Apr 02, 2013 10.02 10.03 9.943 9.951 125,091,184 +0.00(+0.00%)
Apr 01, 2013 9.951 10.06 9.910 9.951 105,284,080 -0.02(-0.25%)
Mar 28, 2013 10.02 10.06 9.918 9.976 112,358,824 -0.04(-0.41%)
Mar 27, 2013 9.943 10.06 9.926 10.02 130,674,664 -0.04(-0.41%)
Mar 26, 2013 10.20 10.24 9.951 10.06 165,460,096 -0.10(-0.97%)
Mar 25, 2013 10.39 10.42 10.09 10.16 188,198,640 -0.13(-1.27%)
Mar 22, 2013 10.34 10.38 10.22 10.29 124,509,248 -0.01(-0.08%)
Mar 21, 2013 10.41 10.52 10.28 10.29 188,326,976 -0.17(-1.64%)
Mar 20, 2013 10.47 10.56 10.41 10.47 267,309,968 +0.06(+0.55%)
Mar 19, 2013 10.48 10.60 10.31 10.41 295,898,720 +0.12(+1.19%)
Mar 18, 2013 10.07 10.39 10.04 10.29 230,976,512 -0.01(-0.08%)
Mar 15, 2013 10.25 10.37 10.11 10.29 389,535,488 +0.38(+3.80%)
Mar 14, 2013 9.926 9.984 9.910 9.918 139,153,856 +0.04(+0.41%)
Mar 13, 2013 9.861 9.918 9.812 9.877 105,043,992 +0.04(+0.42%)
Mar 12, 2013 9.918 9.976 9.754 9.836 156,158,896 -0.11(-1.15%)
Mar 11, 2013 9.894 10.01 9.845 9.951 129,816,912 +0.07(+0.66%)
Mar 08, 2013 10.17 10.19 9.845 9.885 256,134,784 -0.16(-1.55%)
Mar 07, 2013 9.828 10.06 9.812 10.04 257,998,864 +0.28(+2.85%)
Mar 06, 2013 9.640 9.845 9.632 9.763 222,363,488 +0.30(+3.20%)
Mar 05, 2013 9.468 9.589 9.443 9.460 165,664,544 +0.11(+1.23%)
Mar 04, 2013 9.230 9.378 9.189 9.345 141,976,864 +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.