Skip to main content

Bank of America (NY: BAC )

40.87 +1.25 (+3.15%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.498 5.530 5.075 5.259 0 -0.16(-2.95%)
Jan 29, 2009 5.562 5.754 5.363 5.419 219,379,104 -0.49(-8.25%)
Jan 28, 2009 6.106 6.242 5.674 5.906 447,566,880 +0.71(+13.69%)
Jan 27, 2009 5.035 5.283 4.955 5.195 238,876,480 +0.40(+8.33%)
Jan 26, 2009 5.163 5.578 4.795 4.795 334,467,008 -0.19(-3.85%)
Jan 23, 2009 4.292 5.019 4.236 4.987 377,011,904 +0.42(+9.28%)
Jan 22, 2009 5.091 5.115 4.396 4.563 453,348,768 -0.78(-14.52%)
Jan 21, 2009 4.428 5.498 4.284 5.339 548,738,752 +1.26(+30.98%)
Jan 20, 2009 5.179 5.195 4.036 4.076 517,370,496 -1.66(-28.97%)
Jan 16, 2009 7.185 7.449 5.594 5.738 618,870,848 -0.91(-13.70%)
Jan 15, 2009 7.752 7.768 5.874 6.649 691,371,072 -1.50(-18.43%)
Jan 14, 2009 8.064 8.376 8.064 8.152 210,863,440 -0.36(-4.23%)
Jan 13, 2009 8.943 8.991 8.360 8.511 303,976,704 -0.62(-6.82%)
Jan 12, 2009 10.28 10.31 9.047 9.135 153,362,656 -1.25(-12.01%)
Jan 09, 2009 10.93 11.01 10.35 10.38 93,611,128 -0.44(-4.06%)
Jan 08, 2009 11.04 11.18 10.67 10.82 117,527,224 -0.14(-1.24%)
Jan 07, 2009 11.28 11.29 10.88 10.96 141,206,928 -0.46(-3.99%)
Jan 06, 2009 11.40 11.84 11.24 11.41 138,944,432 +0.24(+2.15%)
Jan 05, 2009 11.49 11.63 11.10 11.17 117,218,912 -0.28(-2.44%)
Jan 02, 2009 11.12 11.64 10.96 11.45 108,400,592 +0.20(+1.78%)
Jan 01, 2009 10.46 11.28 10.39 11.25 0 +0.00(+0.00%)
Dec 31, 2008 10.46 11.28 10.39 11.25 141,880,368 +0.67(+6.34%)
Dec 30, 2008 10.46 10.58 10.12 10.58 91,213,912 +0.24(+2.32%)
Dec 29, 2008 10.85 10.97 10.13 10.34 78,570,896 -0.34(-3.14%)
Dec 26, 2008 10.92 11.03 10.62 10.68 54,694,320 -0.14(-1.26%)
Dec 24, 2008 10.19 10.84 10.18 10.81 47,666,856 +0.62(+6.12%)
Dec 23, 2008 10.73 10.85 10.17 10.19 86,014,920 -0.62(-5.76%)
Dec 22, 2008 11.11 11.20 10.56 10.81 90,923,368 -0.22(-1.96%)
Dec 19, 2008 11.24 11.48 10.87 11.03 130,217,448 -0.13(-1.15%)
Dec 18, 2008 11.87 12.08 11.12 11.16 128,347,008 -0.53(-4.51%)
Dec 17, 2008 11.84 12.30 11.59 11.68 121,050,352 -0.38(-3.18%)
Dec 16, 2008 11.33 12.15 10.80 12.07 229,230,192 +0.79(+7.02%)
Dec 15, 2008 12.03 12.07 11.11 11.28 102,552,184 -0.66(-5.49%)
Dec 12, 2008 11.28 12.06 11.11 11.93 149,617,424 +0.02(+0.13%)
Dec 11, 2008 13.05 13.08 11.85 11.92 135,085,104 -1.42(-10.67%)
Dec 10, 2008 13.80 13.87 12.83 13.34 110,792,728 -0.21(-1.53%)
Dec 09, 2008 13.91 14.34 13.51 13.55 145,854,672 -0.71(-4.99%)
Dec 08, 2008 12.94 14.39 12.83 14.26 205,331,472 +2.08(+17.06%)
Dec 05, 2008 11.11 12.36 10.99 12.18 0 +0.72(+6.28%)
Dec 04, 2008 11.78 12.28 11.13 11.46 134,591,136 -0.57(-4.72%)
Dec 03, 2008 11.03 12.13 10.70 12.03 160,788,224 +0.80(+7.12%)
Dec 02, 2008 10.52 11.48 10.09 11.23 174,161,616 +1.19(+11.83%)
Dec 01, 2008 12.18 12.19 9.978 10.04 162,994,400 -2.66(-20.92%)
Nov 28, 2008 12.06 12.81 12.04 12.70 67,777,240 +0.64(+5.31%)
Nov 26, 2008 11.19 12.08 10.74 12.06 152,186,304 +0.49(+4.26%)
Nov 25, 2008 11.90 12.11 10.87 11.56 186,772,064 +0.16(+1.44%)
Nov 24, 2008 9.838 11.60 9.713 11.40 253,241,760 +2.44(+27.20%)
Nov 21, 2008 9.439 9.502 7.822 8.963 294,033,248 +0.17(+1.96%)
Nov 20, 2008 10.01 10.35 8.595 8.791 250,658,288 -1.41(-13.86%)
Nov 19, 2008 11.57 11.71 10.10 10.21 221,617,808 -1.66(-14.02%)
Nov 18, 2008 11.85 12.28 11.36 11.87 190,852,192 +0.13(+1.07%)
Nov 17, 2008 12.67 12.72 11.71 11.74 166,571,824 -1.09(-8.47%)
Nov 14, 2008 13.16 14.10 12.66 12.83 0 -0.53(-3.98%)
Nov 13, 2008 13.41 13.60 11.63 13.36 253,125,184 +0.08(+0.59%)
Nov 12, 2008 14.34 14.72 13.28 13.28 130,378,952 -1.32(-9.04%)
Nov 11, 2008 15.03 15.10 14.26 14.60 132,886,704 -0.62(-4.06%)
Nov 10, 2008 16.45 16.52 14.89 15.22 101,872,760 -0.79(-4.93%)
Nov 07, 2008 15.97 16.21 15.59 16.01 104,972,960 +0.29(+1.84%)
Nov 06, 2008 16.89 17.43 15.60 15.72 151,728,848 -1.27(-7.49%)
Nov 05, 2008 18.84 19.03 16.85 17.00 113,173,904 -2.17(-11.33%)
Nov 04, 2008 18.78 19.24 18.34 19.17 114,783,160 +0.72(+3.90%)
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.