Skip to main content

Bank of America (NY: BAC )

37.80 -0.02 (-0.04%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.284 9.293 8.864 9.107 458,660,128 -0.02(-0.27%)
May 28, 2009 8.816 9.131 8.541 9.131 573,880,256 +0.32(+3.57%)
May 27, 2009 9.147 9.325 8.816 8.816 668,151,872 -0.06(-0.64%)
May 26, 2009 8.808 9.107 8.735 8.872 612,673,024 -0.07(-0.81%)
May 22, 2009 9.373 9.414 8.687 8.945 621,804,928 -0.27(-2.98%)
May 21, 2009 9.252 9.672 9.050 9.220 723,979,648 -0.06(-0.70%)
May 20, 2009 9.656 9.890 9.058 9.284 1,482,668,800 +0.19(+2.13%)
May 19, 2009 9.656 9.890 9.091 9.091 607,789,824 -0.39(-4.09%)
May 18, 2009 9.333 9.777 9.309 9.478 679,589,184 +0.86(+9.93%)
May 15, 2009 9.163 9.398 8.549 8.622 401,120,608 -0.52(-5.66%)
May 14, 2009 8.743 9.349 8.573 9.139 544,910,784 +0.24(+2.72%)
May 13, 2009 9.640 9.656 8.897 8.897 483,360,864 -0.95(-9.68%)
May 12, 2009 10.69 10.73 9.794 9.850 509,607,264 -0.61(-5.80%)
May 11, 2009 10.99 11.27 10.46 10.46 507,716,096 -0.99(-8.68%)
May 08, 2009 11.50 11.81 10.95 11.45 843,156,864 -0.37(-3.14%)
May 07, 2009 11.92 12.18 10.33 11.82 1,161,003,520 +1.57(+15.29%)
May 06, 2009 8.759 10.38 9.301 10.25 1,141,596,416 +1.49(+17.07%)
May 05, 2009 8.299 8.985 8.161 8.759 681,593,728 +0.37(+4.43%)
May 04, 2009 7.184 8.444 7.127 8.388 719,699,648 +1.36(+19.31%)
May 01, 2009 7.103 7.289 6.909 7.030 370,961,952 -0.19(-2.58%)
Apr 30, 2009 7.369 7.483 7.111 7.216 424,723,424 +0.20(+2.88%)
Apr 29, 2009 6.844 7.143 6.755 7.014 564,977,856 +0.43(+6.50%)
Apr 28, 2009 6.497 7.014 6.464 6.586 577,342,208 -0.62(-8.63%)
Apr 27, 2009 6.998 7.507 6.990 7.208 410,423,552 -0.15(-1.98%)
Apr 24, 2009 7.321 7.652 7.030 7.353 729,984,576 +0.23(+3.17%)
Apr 23, 2009 6.941 7.208 6.650 7.127 693,091,904 +0.45(+6.78%)
Apr 22, 2009 6.812 7.466 6.569 6.674 766,610,432 -0.38(-5.38%)
Apr 21, 2009 5.826 7.216 5.656 7.054 1,071,534,592 +0.57(+8.85%)
Apr 20, 2009 7.878 7.992 6.481 6.481 987,553,472 -2.08(-24.34%)
Apr 17, 2009 8.630 9.074 8.323 8.565 603,138,368 +0.21(+2.51%)
Apr 16, 2009 8.800 8.808 8.291 8.355 473,353,408 -0.08(-0.96%)
Apr 15, 2009 7.822 8.501 7.491 8.436 686,823,360 +0.28(+3.47%)
Apr 14, 2009 9.034 9.357 8.129 8.153 823,007,424 -0.75(-8.44%)
Apr 13, 2009 7.596 8.985 7.402 8.905 847,312,128 +1.19(+15.39%)
Apr 09, 2009 6.586 7.959 6.464 7.717 1,274,300,160 +2.01(+35.27%)
Apr 08, 2009 6.052 6.101 5.584 5.705 382,149,184 -0.24(-4.08%)
Apr 07, 2009 5.834 6.125 5.826 5.947 325,655,232 -0.10(-1.60%)
Apr 06, 2009 5.850 6.173 5.769 6.044 358,327,200 -0.10(-1.58%)
Apr 03, 2009 5.729 6.149 5.374 6.141 431,422,112 +0.29(+4.97%)
Apr 02, 2009 6.343 6.359 5.713 5.850 632,676,160 +0.15(+2.70%)
Apr 01, 2009 5.212 5.834 5.204 5.697 519,201,184 +0.19(+3.37%)
Mar 31, 2009 5.139 5.567 5.050 5.511 520,882,432 +0.64(+13.10%)
Mar 30, 2009 5.414 5.454 4.864 4.873 600,686,976 -1.25(-20.45%)
Mar 26, 2009 6.367 6.432 5.769 6.125 593,249,344 -0.10(-1.56%)
Mar 25, 2009 6.279 6.456 5.624 6.222 767,802,304 +0.39(+6.65%)
Mar 24, 2009 5.915 6.456 5.713 5.834 649,193,856 -0.47(-7.44%)
Mar 23, 2009 5.834 6.375 5.826 6.303 704,344,320 +1.30(+26.01%)
Mar 20, 2009 5.632 5.648 4.832 5.002 710,136,704 -0.85(-14.50%)
Mar 19, 2009 6.812 6.925 5.511 5.850 769,947,136 -0.32(-5.11%)
Mar 18, 2009 5.139 6.173 5.026 6.165 822,526,464 +1.10(+21.69%)
Mar 17, 2009 4.905 5.139 4.687 5.066 531,219,552 +0.07(+1.46%)
Mar 16, 2009 5.026 5.616 4.873 4.994 665,733,184 +0.34(+7.29%)
Mar 13, 2009 5.050 5.212 4.565 4.654 0 -0.07(-1.54%)
Mar 12, 2009 3.976 4.840 3.911 4.727 674,128,960 +0.74(+18.66%)
Mar 11, 2009 4.283 4.444 3.644 3.984 559,252,352 +0.11(+2.92%)
Mar 10, 2009 3.515 3.882 3.394 3.871 515,620,224 +0.84(+27.73%)
Mar 09, 2009 2.602 3.046 2.586 3.030 369,361,472 +0.49(+19.43%)
Mar 06, 2009 2.658 2.860 2.424 2.537 0 -0.02(-0.95%)
Mar 05, 2009 2.747 2.836 2.521 2.562 349,916,768 -0.34(-11.70%)
Mar 04, 2009 2.731 3.256 2.731 2.901 324,429,888 +0.00(+0.00%)
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.