Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

39.49 +0.03 (+0.09%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Jun 29, 2012 6.492 6.654 6.452 6.638 318,232,256 +0.36(+5.68%)
Jun 28, 2012 6.184 6.289 6.111 6.281 163,629,120 -0.02(-0.39%)
Jun 27, 2012 6.232 6.346 6.176 6.305 136,823,920 +0.13(+2.04%)
Jun 26, 2012 6.208 6.232 6.070 6.180 159,738,944 +0.01(+0.20%)
Jun 25, 2012 6.277 6.281 6.135 6.168 186,483,792 -0.28(-4.28%)
Jun 22, 2012 6.464 6.500 6.322 6.443 175,595,456 +0.10(+1.53%)
Jun 21, 2012 6.581 6.630 6.330 6.346 278,788,032 -0.26(-3.93%)
Jun 20, 2012 6.622 6.671 6.508 6.606 262,982,400 +0.02(+0.37%)
Jun 19, 2012 6.395 6.660 6.379 6.581 306,181,184 +0.28(+4.51%)
Jun 18, 2012 6.305 6.419 6.273 6.297 172,463,232 -0.11(-1.77%)
Jun 15, 2012 6.265 6.411 6.127 6.411 260,934,368 +0.19(+3.13%)
Jun 14, 2012 6.103 6.241 6.042 6.216 193,657,632 +0.13(+2.13%)
Jun 13, 2012 6.005 6.176 5.965 6.086 199,455,792 +0.01(+0.13%)
Jun 12, 2012 5.940 6.086 5.859 6.078 182,302,496 +0.17(+2.88%)
Jun 11, 2012 6.265 6.305 5.908 5.908 251,637,440 -0.23(-3.70%)
Jun 08, 2012 5.965 6.151 5.843 6.135 289,036,768 +0.11(+1.89%)
Jun 07, 2012 6.338 6.411 5.989 6.021 340,275,200 -0.18(-2.88%)
Jun 06, 2012 5.875 6.305 5.827 6.200 438,899,488 +0.44(+7.61%)
Jun 05, 2012 5.608 5.794 5.599 5.762 181,018,960 +0.16(+2.90%)
Jun 04, 2012 5.762 5.762 5.559 5.599 201,258,096 -0.10(-1.71%)
Jun 01, 2012 5.778 5.835 5.632 5.697 296,244,864 -0.27(-4.49%)
May 31, 2012 5.851 5.981 5.713 5.965 250,170,176 +0.12(+2.08%)
May 30, 2012 5.948 6.013 5.762 5.843 254,216,160 -0.19(-3.10%)
May 29, 2012 5.900 6.038 5.851 6.030 196,481,232 +0.24(+4.06%)
May 25, 2012 5.730 5.876 5.730 5.795 134,079,352 +0.01(+0.14%)
May 24, 2012 5.884 5.940 5.681 5.786 254,000,432 -0.02(-0.42%)
May 23, 2012 5.592 5.811 5.551 5.811 237,679,824 +0.15(+2.72%)
May 22, 2012 5.608 5.795 5.560 5.657 272,919,232 +0.12(+2.20%)
May 21, 2012 5.697 5.762 5.446 5.535 283,504,992 -0.15(-2.71%)
May 18, 2012 5.681 5.697 5.584 5.689 276,675,040 +0.03(+0.57%)
May 17, 2012 5.754 5.876 5.616 5.657 297,245,152 -0.11(-1.83%)
May 16, 2012 5.997 6.054 5.738 5.762 266,033,056 -0.15(-2.60%)
May 15, 2012 5.973 6.119 5.876 5.916 247,918,976 -0.04(-0.68%)
May 14, 2012 5.973 6.094 5.957 5.957 209,961,552 -0.16(-2.65%)
May 11, 2012 6.062 6.297 6.005 6.119 302,969,120 -0.12(-1.95%)
May 10, 2012 6.410 6.435 6.216 6.240 193,224,304 -0.02(-0.39%)
May 09, 2012 6.216 6.338 6.200 6.265 215,216,288 -0.05(-0.77%)
May 08, 2012 6.378 6.402 6.232 6.313 222,350,192 -0.14(-2.14%)
May 07, 2012 6.248 6.483 6.208 6.451 206,542,080 +0.18(+2.84%)
May 04, 2012 6.402 6.419 6.240 6.273 240,438,464 -0.21(-3.25%)
May 03, 2012 6.625 6.629 6.410 6.483 252,113,392 -0.13(-1.96%)
May 02, 2012 6.654 6.670 6.581 6.613 167,722,016 -0.12(-1.81%)
May 01, 2012 6.573 6.808 6.548 6.735 219,264,208 +0.16(+2.47%)
Apr 30, 2012 6.662 6.678 6.516 6.573 169,356,160 -0.11(-1.70%)
Apr 27, 2012 6.759 6.759 6.637 6.686 132,715,856 -0.02(-0.24%)
Apr 26, 2012 6.637 6.808 6.621 6.702 161,099,168 +0.01(+0.12%)
Apr 25, 2012 6.727 6.767 6.621 6.694 203,180,960 +0.04(+0.61%)
Apr 24, 2012 6.686 6.702 6.564 6.654 235,811,104 +0.02(+0.37%)
Apr 23, 2012 6.500 6.727 6.443 6.629 315,211,200 -0.15(-2.15%)
Apr 20, 2012 7.116 7.116 6.751 6.775 342,987,360 -0.33(-4.67%)
Apr 19, 2012 7.423 7.432 7.026 7.107 429,985,408 -0.12(-1.68%)
Apr 18, 2012 7.197 7.294 7.164 7.229 196,817,104 +0.00(+0.00%)
Apr 17, 2012 7.265 7.294 7.188 7.229 237,913,648 +0.11(+1.48%)
Apr 16, 2012 7.188 7.237 6.986 7.124 267,610,032 +0.09(+1.27%)
Apr 13, 2012 7.359 7.359 7.034 7.034 348,403,328 -0.40(-5.34%)
Apr 12, 2012 7.237 7.440 7.221 7.432 275,551,616 +0.25(+3.50%)
Apr 11, 2012 7.116 7.221 7.067 7.180 309,611,424 +0.26(+3.75%)
Apr 10, 2012 7.270 7.367 6.889 6.921 464,110,240 -0.32(-4.37%)
Apr 09, 2012 7.326 7.326 7.156 7.237 260,237,008 -0.24(-3.25%)
Apr 05, 2012 7.407 7.618 7.383 7.480 222,723,104 +0.02(+0.33%)
Apr 04, 2012 7.577 7.586 7.415 7.456 280,986,880 -0.24(-3.06%)
Apr 03, 2012 7.837 7.837 7.626 7.691 234,331,184 -0.15(-1.96%)
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.