BAC: Historical Prices for BK OF AMERICA CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.03	16.19	15.97	16.09	128,149,400	16.09
19-Nov-09	16.24	16.47	16.03	16.08	158,923,100	16.08
18-Nov-09	15.88	16.38	15.87	16.35	179,789,700	16.35
17-Nov-09	15.81	15.82	15.59	15.77	110,912,100	15.77
16-Nov-09	16.16	16.26	15.76	15.87	153,962,000	15.87
13-Nov-09	16.08	16.19	15.85	15.98	125,121,900	15.98
12-Nov-09	16.36	16.57	15.99	16.06	154,405,900	16.06
11-Nov-09	16.23	16.62	16.20	16.43	184,673,700	16.43
10-Nov-09	15.85	16.20	15.73	16.03	195,721,000	16.03
9-Nov-09	15.29	15.82	15.14	15.77	170,808,600	15.77
6-Nov-09	14.94	15.24	14.84	15.05	152,297,800	15.05
5-Nov-09	14.91	15.16	14.72	15.13	156,790,200	15.13
4-Nov-09	15.18	15.25	14.70	14.70	200,076,300	14.70
3-Nov-09	14.25	14.93	14.21	14.80	188,258,700	14.80
2-Nov-09	14.85	15.23	14.12	14.63	307,863,100	14.63
30-Oct-09	15.70	15.73	14.50	14.58	307,670,900	14.58
29-Oct-09	15.21	15.78	15.08	15.73	202,946,700	15.73
28-Oct-09	15.43	15.45	15.00	15.01	213,262,400	15.01
27-Oct-09	15.43	15.54	15.02	15.45	270,531,500	15.45
26-Oct-09	16.16	16.20	15.07	15.40	376,383,000	15.40
23-Oct-09	16.65	16.66	16.07	16.22	181,905,600	16.22
22-Oct-09	16.55	16.67	16.05	16.52	235,015,400	16.52
21-Oct-09	16.99	17.17	16.46	16.51	219,344,000	16.51
20-Oct-09	17.22	17.47	17.01	17.01	169,353,700	17.01
19-Oct-09	17.27	17.53	17.14	17.16	155,876,100	17.16
16-Oct-09	17.16	17.49	17.06	17.26	336,814,500	17.26
15-Oct-09	18.33	19.10	17.88	18.10	212,270,200	18.10
14-Oct-09	18.38	18.64	18.16	18.59	229,813,800	18.59
13-Oct-09	17.94	18.00	17.48	17.81	150,388,900	17.81
12-Oct-09	17.65	18.03	17.51	18.03	139,972,400	18.03
9-Oct-09	17.33	17.55	17.23	17.50	87,503,400	17.50
8-Oct-09	17.57	17.60	17.23	17.33	137,567,400	17.33
7-Oct-09	17.08	17.35	17.04	17.35	153,192,000	17.35
6-Oct-09	17.21	17.37	16.71	17.00	195,927,500	17.00
5-Oct-09	16.67	16.97	16.55	16.96	155,256,700	16.96
2-Oct-09	15.90	16.49	15.62	16.34	226,303,000	16.34
1-Oct-09	16.96	17.16	16.18	16.21	247,824,500	16.21
30-Sep-09	17.26	17.31	16.76	16.92	186,120,500	16.92
29-Sep-09	17.37	17.53	17.07	17.16	124,964,600	17.16
28-Sep-09	16.71	17.23	16.65	17.22	129,240,300	17.22
25-Sep-09	16.95	17.08	16.50	16.60	161,603,900	16.60
24-Sep-09	17.55	17.70	16.81	16.98	221,414,100	16.98
23-Sep-09	17.76	18.06	17.49	17.50	197,847,500	17.50
22-Sep-09	17.68	18.08	17.54	17.61	158,650,700	17.61
21-Sep-09	17.39	17.44	17.18	17.25	127,963,900	17.25
18-Sep-09	17.73	17.77	17.51	17.63	160,550,400	17.63
17-Sep-09	17.31	17.75	17.20	17.61	212,907,800	17.61
16-Sep-09	16.89	17.30	16.83	17.25	193,950,600	17.25
15-Sep-09	16.99	17.17	16.76	16.79	158,450,100	16.79
14-Sep-09	16.68	17.09	16.51	16.99	162,371,700	16.99
11-Sep-09	17.24	17.29	16.95	16.97	139,774,800	16.97
10-Sep-09	16.96	17.24	16.70	17.22	175,319,800	17.22
9-Sep-09	17.02	17.20	16.91	17.04	155,753,700	17.04
8-Sep-09	17.46	17.51	16.98	17.02	163,026,500	17.02
4-Sep-09	17.07	17.25	16.92	17.09	173,567,100	17.09
3-Sep-09	16.59	16.90	16.51	16.84	176,555,400	16.84
2-Sep-09	16.15	16.73	16.02	16.27	229,078,300	16.27
2-Sep-09	$ 0.01 Dividend
1-Sep-09	17.70	17.86	16.41	16.46	334,738,300	16.45
31-Aug-09	17.57	17.90	17.45	17.59	159,710,500	17.58
28-Aug-09	18.10	18.25	17.78	17.98	188,061,000	17.97
27-Aug-09	17.75	17.98	17.59	17.92	176,384,900	17.91
26-Aug-09	17.76	17.94	17.54	17.79	203,846,000	17.78
25-Aug-09	17.56	18.00	17.55	17.75	238,816,800	17.74
24-Aug-09	17.81	18.20	17.33	17.35	316,639,800	17.34
21-Aug-09	17.46	17.60	17.31	17.46	236,597,200	17.45
20-Aug-09	16.89	17.20	16.87	17.14	183,804,300	17.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions