BAC
Bank of America Corporation
20:00:03
56.2 $
0.0000 (%0.00)
Previous Close: 56.53
Day Low₺56.03
Day High₺57.33
BAC: Bank of America Corporation Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.4071
CLOSE 12.3531
Low
LOW 2.53
High
HIGH 19.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 13.92 | 14.57 | 13.71 | 14.33 |
| 01/05/2009 | 14.38 | 14.55 | 13.89 | 13.98 |
| 01/06/2009 | 14.27 | 14.81 | 14.07 | 14.28 |
| 01/07/2009 | 14.11 | 14.13 | 13.61 | 13.71 |
| 01/08/2009 | 13.82 | 13.99 | 13.35 | 13.54 |
| 01/09/2009 | 13.68 | 13.78 | 12.95 | 12.99 |
| 01/12/2009 | 12.86 | 12.9 | 11.32 | 11.43 |
| 01/13/2009 | 11.19 | 11.25 | 10.46 | 10.65 |
| 01/14/2009 | 10.09 | 10.48 | 10.09 | 10.2 |
| 01/15/2009 | 9.7 | 9.72 | 7.35 | 8.32 |
| 01/16/2009 | 8.99 | 9.32 | 7 | 7.18 |
| 01/20/2009 | 6.48 | 6.5 | 5.05 | 5.1 |
| 01/21/2009 | 5.54 | 6.88 | 5.36 | 6.68 |
| 01/22/2009 | 6.37 | 6.4 | 5.5 | 5.71 |
| 01/23/2009 | 5.37 | 6.28 | 5.3 | 6.24 |
| 01/26/2009 | 6.46 | 6.98 | 6 | 6 |
| 01/27/2009 | 6.3 | 6.61 | 6.2 | 6.5 |
| 01/28/2009 | 7.64 | 7.81 | 7.1 | 7.39 |
| 01/29/2009 | 6.96 | 7.2 | 6.71 | 6.78 |
| 01/30/2009 | 6.88 | 6.92 | 6.35 | 6.58 |
| 02/02/2009 | 6.2 | 6.66 | 5.82 | 6 |
| 02/03/2009 | 6.16 | 6.16 | 5.19 | 5.3 |
| 02/04/2009 | 5.47 | 5.54 | 4.62 | 4.7 |
| 02/05/2009 | 4.56 | 4.96 | 3.77 | 4.84 |
| 02/06/2009 | 5.39 | 6.49 | 5.36 | 6.13 |
| 02/09/2009 | 6.57 | 7.05 | 6.31 | 6.89 |
| 02/10/2009 | 6.85 | 6.89 | 5.48 | 5.56 |
| 02/11/2009 | 5.8 | 6.14 | 5.71 | 6.07 |
| 02/12/2009 | 5.72 | 5.92 | 5.35 | 5.87 |
| 02/13/2009 | 5.68 | 5.87 | 5.55 | 5.57 |
| 02/17/2009 | 5.07 | 5.2 | 4.87 | 4.9 |
| 02/18/2009 | 5.16 | 5.21 | 4.51 | 4.57 |
| 02/19/2009 | 4.06 | 4.68 | 3.86 | 3.93 |
| 02/20/2009 | 3.61 | 4.09 | 2.53 | 3.79 |
| 02/23/2009 | 4.29 | 4.48 | 3.82 | 3.91 |
| 02/24/2009 | 4.03 | 4.75 | 3.86 | 4.73 |
| 02/25/2009 | 4.81 | 5.5 | 4.2 | 5.16 |
| 02/26/2009 | 5.61 | 5.89 | 5.11 | 5.32 |
| 02/27/2009 | 4.25 | 4.89 | 3.95 | 3.95 |
| 03/02/2009 | 3.61 | 3.92 | 3.27 | 3.63 |
| 03/03/2009 | 3.95 | 4.08 | 3.57 | 3.65 |
| 03/04/2009 | 3.38 | 4.03 | 3.38 | 3.59 |
| 03/05/2009 | 3.4 | 3.51 | 3.12 | 3.17 |
| 03/06/2009 | 3.29 | 3.54 | 3 | 3.14 |
| 03/09/2009 | 3.22 | 3.77 | 3.2 | 3.75 |
| 03/10/2009 | 4.35 | 4.8 | 4.2 | 4.79 |
| 03/11/2009 | 5.3 | 5.5 | 4.51 | 4.93 |
| 03/12/2009 | 4.92 | 5.99 | 4.84 | 5.85 |
| 03/13/2009 | 6.25 | 6.45 | 5.65 | 5.76 |
| 03/16/2009 | 6.22 | 6.95 | 6.03 | 6.18 |
| 03/17/2009 | 6.07 | 6.36 | 5.8 | 6.27 |
| 03/18/2009 | 6.36 | 7.67 | 6.22 | 7.67 |
| 03/19/2009 | 8.43 | 8.57 | 6.82 | 6.93 |
| 03/20/2009 | 6.97 | 6.99 | 5.98 | 6.19 |
| 03/23/2009 | 7.37 | 7.89 | 6.9 | 7.8 |
| 03/24/2009 | 7.32 | 7.99 | 7.07 | 7.22 |
| 03/25/2009 | 7.77 | 7.99 | 6.96 | 7.7 |
| 03/26/2009 | 7.88 | 7.96 | 7.14 | 7.58 |
| 03/27/2009 | 7.2 | 7.74 | 7.13 | 7.34 |
| 03/30/2009 | 6.7 | 6.75 | 6.02 | 6.03 |
| 03/31/2009 | 6.36 | 6.89 | 6.25 | 6.82 |
| 04/01/2009 | 6.45 | 7.22 | 6.44 | 7.05 |
| 04/02/2009 | 7.85 | 7.87 | 7.07 | 7.24 |
| 04/03/2009 | 7.09 | 7.61 | 6.65 | 7.6 |
| 04/06/2009 | 7.24 | 7.64 | 7.14 | 7.48 |
| 04/07/2009 | 7.22 | 7.58 | 7.21 | 7.36 |
| 04/08/2009 | 7.49 | 7.55 | 6.91 | 7.06 |
| 04/09/2009 | 8.15 | 9.85 | 8 | 9.55 |
| 04/13/2009 | 9.4 | 11.12 | 9.16 | 11.02 |
| 04/14/2009 | 11.18 | 11.58 | 10.06 | 10.09 |
| 04/15/2009 | 9.68 | 10.52 | 9.27 | 10.44 |
| 04/16/2009 | 10.89 | 10.9 | 10.26 | 10.34 |
| 04/17/2009 | 10.68 | 11.23 | 10.3 | 10.6 |
| 04/20/2009 | 9.75 | 9.89 | 8.02 | 8.02 |
| 04/21/2009 | 7.21 | 8.93 | 7 | 8.76 |
| 04/22/2009 | 8.43 | 9.24 | 8.13 | 8.26 |
| 04/23/2009 | 8.59 | 8.92 | 8.23 | 8.82 |
| 04/24/2009 | 9.06 | 9.47 | 8.7 | 9.1 |
| 04/27/2009 | 8.66 | 9.29 | 8.65 | 8.92 |
| 04/28/2009 | 8.04 | 8.68 | 8 | 8.15 |
| 04/29/2009 | 8.47 | 8.84 | 8.36 | 8.68 |
| 04/30/2009 | 9.12 | 9.26 | 8.8 | 8.93 |
| 05/01/2009 | 8.79 | 9.02 | 8.55 | 8.7 |
| 05/04/2009 | 8.89 | 10.45 | 8.82 | 10.38 |
| 05/05/2009 | 10.27 | 11.12 | 10.1 | 10.84 |
| 05/06/2009 | 11.93 | 12.85 | 11.51 | 12.69 |
| 05/07/2009 | 14.75 | 15.07 | 12.78 | 13.51 |
| 05/08/2009 | 14.23 | 14.62 | 13.55 | 14.17 |
| 05/11/2009 | 13.6 | 13.95 | 12.94 | 12.94 |
| 05/12/2009 | 13.23 | 13.28 | 12.12 | 12.26 |
| 05/13/2009 | 11.93 | 11.95 | 11.01 | 11.01 |
| 05/14/2009 | 10.82 | 11.57 | 10.61 | 11.31 |
| 05/15/2009 | 11.34 | 11.63 | 10.58 | 10.67 |
| 05/18/2009 | 11.55 | 12.1 | 11.52 | 11.73 |
| 05/19/2009 | 11.95 | 12.24 | 11.25 | 11.25 |
| 05/20/2009 | 11.88 | 12.24 | 11.21 | 11.49 |
| 05/21/2009 | 11.45 | 11.97 | 11.2 | 11.41 |
| 05/22/2009 | 11.6 | 11.65 | 10.75 | 11.07 |
| 05/26/2009 | 10.9 | 11.27 | 10.81 | 10.98 |
| 05/27/2009 | 11.32 | 11.54 | 10.91 | 10.91 |
| 05/28/2009 | 10.91 | 11.3 | 10.57 | 11.3 |
| 05/29/2009 | 11.49 | 11.5 | 10.97 | 11.27 |
| 06/01/2009 | 11.41 | 11.75 | 11.21 | 11.21 |
| 06/02/2009 | 11.19 | 11.6 | 11.1 | 11.41 |
| 06/03/2009 | 11.37 | 11.54 | 11.14 | 11.21 |
| 06/04/2009 | 11.37 | 11.87 | 11.2 | 11.87 |
| 06/05/2009 | 12.24 | 12.33 | 11.86 | 11.86 |
| 06/08/2009 | 11.77 | 12.18 | 11.66 | 12.06 |
| 06/09/2009 | 12.14 | 12.15 | 11.93 | 12.06 |
| 06/10/2009 | 12.12 | 12.35 | 11.93 | 11.98 |
| 06/11/2009 | 12.2 | 13.22 | 12.19 | 12.97 |
| 06/12/2009 | 13.3 | 13.93 | 13.23 | 13.72 |
| 06/15/2009 | 13.62 | 13.69 | 13.16 | 13.33 |
| 06/16/2009 | 13.4 | 13.4 | 12.72 | 12.73 |
| 06/17/2009 | 12.56 | 12.76 | 12.02 | 12.3 |
| 06/18/2009 | 12.4 | 12.95 | 12.34 | 12.9 |
| 06/19/2009 | 13.1 | 13.35 | 12.83 | 13.22 |
| 06/22/2009 | 12.88 | 13.05 | 11.94 | 11.94 |
| 06/23/2009 | 12.11 | 12.44 | 11.93 | 12.23 |
| 06/24/2009 | 12.45 | 12.67 | 12.18 | 12.35 |
| 06/25/2009 | 12.09 | 12.36 | 12.01 | 12.35 |
| 06/26/2009 | 12.34 | 12.78 | 12.27 | 12.75 |
| 06/29/2009 | 12.79 | 13.19 | 12.52 | 13.19 |
| 06/30/2009 | 13.26 | 13.48 | 12.94 | 13.2 |
| 07/01/2009 | 13.27 | 13.45 | 13.04 | 13.05 |
| 07/02/2009 | 12.79 | 13.05 | 12.62 | 12.64 |
| 07/06/2009 | 12.47 | 12.59 | 11.84 | 12.15 |
| 07/07/2009 | 12.15 | 12.37 | 11.95 | 12.15 |
| 07/08/2009 | 12.19 | 12.29 | 11.27 | 11.84 |
| 07/09/2009 | 12.1 | 12.25 | 11.84 | 11.97 |
| 07/10/2009 | 11.87 | 11.96 | 11.58 | 11.88 |
| 07/13/2009 | 12.37 | 12.99 | 12.27 | 12.99 |
| 07/14/2009 | 13.21 | 13.23 | 12.79 | 12.91 |
| 07/15/2009 | 13.23 | 13.62 | 13.1 | 13.42 |
| 07/16/2009 | 13.2 | 13.43 | 13.02 | 13.17 |
| 07/17/2009 | 13.25 | 13.47 | 12.76 | 12.89 |
| 07/20/2009 | 12.83 | 12.86 | 12.12 | 12.24 |
| 07/21/2009 | 12.28 | 12.4 | 11.93 | 12.19 |
| 07/22/2009 | 11.96 | 12.48 | 11.93 | 12.23 |
| 07/23/2009 | 12.35 | 12.88 | 12.2 | 12.69 |
| 07/24/2009 | 12.63 | 12.78 | 12.27 | 12.51 |
| 07/27/2009 | 12.56 | 13.13 | 12.51 | 13.09 |
| 07/28/2009 | 12.95 | 13.43 | 12.91 | 13.34 |
| 07/29/2009 | 13.24 | 13.75 | 13.24 | 13.52 |
| 07/30/2009 | 13.87 | 14.14 | 13.79 | 13.97 |
| 07/31/2009 | 14.1 | 14.79 | 14.02 | 14.79 |
| 08/03/2009 | 15.24 | 15.62 | 14.82 | 15.32 |
| 08/04/2009 | 15.19 | 15.98 | 15.05 | 15.64 |
| 08/05/2009 | 16.03 | 16.82 | 15.84 | 16.66 |
| 08/06/2009 | 17.24 | 17.35 | 16.39 | 16.7 |
| 08/07/2009 | 16.98 | 17.14 | 16.26 | 16.42 |
| 08/10/2009 | 16.31 | 16.89 | 16.16 | 16.68 |
| 08/11/2009 | 16.7 | 16.85 | 15.8 | 15.85 |
| 08/12/2009 | 15.53 | 16.17 | 15.4 | 15.93 |
| 08/13/2009 | 16.66 | 17 | 16.23 | 17 |
| 08/14/2009 | 16.98 | 17.47 | 16.57 | 17.39 |
| 08/17/2009 | 16.54 | 16.88 | 16.4 | 16.56 |
| 08/18/2009 | 16.78 | 17.08 | 16.73 | 16.9 |
| 08/19/2009 | 16.6 | 17.03 | 16.53 | 16.75 |
| 08/20/2009 | 16.89 | 17.2 | 16.87 | 17.14 |
| 08/21/2009 | 17.46 | 17.6 | 17.31 | 17.46 |
| 08/24/2009 | 17.81 | 18.2 | 17.33 | 17.35 |
| 08/25/2009 | 17.56 | 18 | 17.55 | 17.75 |
| 08/26/2009 | 17.76 | 17.94 | 17.54 | 17.79 |
| 08/27/2009 | 17.75 | 17.98 | 17.59 | 17.92 |
| 08/28/2009 | 18.1 | 18.25 | 17.78 | 17.98 |
| 08/31/2009 | 17.57 | 17.9 | 17.45 | 17.59 |
| 09/01/2009 | 17.7 | 17.86 | 16.41 | 16.46 |
| 09/02/2009 | 16.15 | 16.73 | 16.02 | 16.27 |
| 09/03/2009 | 16.59 | 16.9 | 16.51 | 16.84 |
| 09/04/2009 | 17.07 | 17.25 | 16.92 | 17.09 |
| 09/08/2009 | 17.46 | 17.51 | 16.98 | 17.02 |
| 09/09/2009 | 17.02 | 17.2 | 16.91 | 17.04 |
| 09/10/2009 | 16.96 | 17.24 | 16.7 | 17.22 |
| 09/11/2009 | 17.24 | 17.29 | 16.95 | 16.97 |
| 09/14/2009 | 16.68 | 17.09 | 16.51 | 16.99 |
| 09/15/2009 | 16.99 | 17.17 | 16.76 | 16.79 |
| 09/16/2009 | 16.89 | 17.3 | 16.83 | 17.25 |
| 09/17/2009 | 17.31 | 17.75 | 17.2 | 17.61 |
| 09/18/2009 | 17.73 | 17.77 | 17.51 | 17.63 |
| 09/21/2009 | 17.39 | 17.44 | 17.18 | 17.25 |
| 09/22/2009 | 17.68 | 18.08 | 17.54 | 17.61 |
| 09/23/2009 | 17.76 | 18.06 | 17.49 | 17.5 |
| 09/24/2009 | 17.55 | 17.7 | 16.81 | 16.98 |
| 09/25/2009 | 16.95 | 17.08 | 16.5 | 16.6 |
| 09/28/2009 | 16.71 | 17.23 | 16.65 | 17.22 |
| 09/29/2009 | 17.37 | 17.53 | 17.07 | 17.16 |
| 09/30/2009 | 17.26 | 17.31 | 16.76 | 16.92 |
| 10/01/2009 | 16.96 | 17.16 | 16.18 | 16.21 |
| 10/02/2009 | 15.9 | 16.49 | 15.62 | 16.34 |
| 10/05/2009 | 16.67 | 16.97 | 16.55 | 16.96 |
| 10/06/2009 | 17.21 | 17.37 | 16.71 | 17 |
| 10/07/2009 | 17.08 | 17.35 | 17.04 | 17.35 |
| 10/08/2009 | 17.57 | 17.6 | 17.23 | 17.33 |
| 10/09/2009 | 17.33 | 17.55 | 17.23 | 17.5 |
| 10/12/2009 | 17.65 | 18.03 | 17.51 | 18.03 |
| 10/13/2009 | 17.94 | 18 | 17.48 | 17.81 |
| 10/14/2009 | 18.38 | 18.64 | 18.16 | 18.59 |
| 10/15/2009 | 18.33 | 19.1 | 17.88 | 18.1 |
| 10/16/2009 | 17.16 | 17.49 | 17.06 | 17.26 |
| 10/19/2009 | 17.27 | 17.53 | 17.14 | 17.16 |
| 10/20/2009 | 17.22 | 17.47 | 17.01 | 17.01 |
| 10/21/2009 | 16.99 | 17.17 | 16.46 | 16.51 |
| 10/22/2009 | 16.55 | 16.67 | 16.05 | 16.52 |
| 10/23/2009 | 16.65 | 16.66 | 16.07 | 16.22 |
| 10/26/2009 | 16.16 | 16.2 | 15.07 | 15.4 |
| 10/27/2009 | 15.43 | 15.54 | 15.02 | 15.45 |
| 10/28/2009 | 15.43 | 15.45 | 15 | 15.01 |
| 10/29/2009 | 15.21 | 15.78 | 15.08 | 15.73 |
| 10/30/2009 | 15.7 | 15.73 | 14.5 | 14.58 |
| 11/02/2009 | 14.85 | 15.23 | 14.12 | 14.63 |
| 11/03/2009 | 14.25 | 14.93 | 14.21 | 14.8 |
| 11/04/2009 | 15.18 | 15.25 | 14.7 | 14.7 |
| 11/05/2009 | 14.91 | 15.16 | 14.72 | 15.13 |
| 11/06/2009 | 14.94 | 15.24 | 14.84 | 15.05 |
| 11/09/2009 | 15.29 | 15.82 | 15.14 | 15.77 |
| 11/10/2009 | 15.85 | 16.2 | 15.73 | 16.03 |
| 11/11/2009 | 16.23 | 16.62 | 16.2 | 16.43 |
| 11/12/2009 | 16.36 | 16.57 | 15.99 | 16.06 |
| 11/13/2009 | 16.08 | 16.19 | 15.85 | 15.98 |
| 11/16/2009 | 16.16 | 16.26 | 15.76 | 15.87 |
| 11/17/2009 | 15.81 | 15.82 | 15.59 | 15.77 |
| 11/18/2009 | 15.88 | 16.38 | 15.87 | 16.35 |
| 11/19/2009 | 16.24 | 16.47 | 16.03 | 16.08 |
| 11/20/2009 | 16.03 | 16.19 | 15.97 | 16.09 |
| 11/23/2009 | 16.28 | 16.47 | 16.17 | 16.29 |
| 11/24/2009 | 16.21 | 16.31 | 15.99 | 16.1 |
| 11/25/2009 | 16.21 | 16.27 | 15.9 | 15.95 |
| 11/27/2009 | 15.32 | 15.76 | 15.2 | 15.47 |
| 11/30/2009 | 15.59 | 15.89 | 15.54 | 15.85 |
| 12/01/2009 | 16.04 | 16.09 | 15.67 | 15.9 |
| 12/02/2009 | 15.82 | 15.83 | 15.54 | 15.65 |
| 12/03/2009 | 16.25 | 16.74 | 15.68 | 15.76 |
| 12/04/2009 | 15.76 | 16.4 | 15.62 | 16.28 |
| 12/07/2009 | 16.25 | 16.29 | 15.83 | 15.89 |
| 12/08/2009 | 15.72 | 15.86 | 15.37 | 15.41 |
| 12/09/2009 | 15.45 | 15.57 | 15.25 | 15.39 |
| 12/10/2009 | 15.58 | 15.65 | 15.09 | 15.21 |
| 12/11/2009 | 15.32 | 15.7 | 15.21 | 15.63 |
| 12/14/2009 | 15.67 | 15.73 | 15.43 | 15.63 |
| 12/15/2009 | 15.45 | 15.51 | 15.15 | 15.19 |
| 12/16/2009 | 15.33 | 15.44 | 15.23 | 15.28 |
| 12/17/2009 | 15.27 | 15.36 | 14.83 | 14.86 |
| 12/18/2009 | 15.01 | 15.25 | 14.88 | 15.03 |
| 12/21/2009 | 15.21 | 15.44 | 15.2 | 15.28 |
| 12/22/2009 | 15.36 | 15.44 | 15.32 | 15.33 |
| 12/23/2009 | 15.46 | 15.47 | 15.15 | 15.19 |
| 12/24/2009 | 15.23 | 15.28 | 15.2 | 15.25 |
| 12/28/2009 | 15.31 | 15.41 | 15.15 | 15.29 |
| 12/29/2009 | 15.3 | 15.33 | 15.1 | 15.12 |
| 12/30/2009 | 15.04 | 15.1 | 14.97 | 15.07 |
| 12/31/2009 | 15.09 | 15.24 | 15.01 | 15.06 |