Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of America
(NY:
BAC
)
39.78
+0.32 (+0.81%)
Official Closing Price
Updated: 7:00 PM 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
7.325
7.437
7.068
7.172
427,306,624
+0.20(+2.88%)
Apr 29, 2009
6.803
7.100
6.714
6.971
568,414,080
+0.43(+6.50%)
Apr 28, 2009
6.457
6.971
6.425
6.546
580,853,632
-0.62(-8.63%)
Apr 27, 2009
6.955
7.461
6.947
7.164
412,919,776
-0.14(-1.98%)
Apr 24, 2009
7.277
7.606
6.988
7.309
734,424,384
+0.22(+3.17%)
Apr 23, 2009
6.899
7.164
6.610
7.084
697,307,328
+0.45(+6.78%)
Apr 22, 2009
6.771
7.421
6.530
6.634
771,272,960
-0.38(-5.38%)
Apr 21, 2009
5.791
7.172
5.622
7.012
1,078,051,712
+0.57(+8.85%)
Apr 20, 2009
7.831
7.943
6.441
6.441
993,559,872
-2.07(-24.34%)
Apr 17, 2009
8.578
9.020
8.273
8.514
606,806,720
+0.21(+2.51%)
Apr 16, 2009
8.746
8.754
8.240
8.305
476,232,384
-0.08(-0.96%)
Apr 15, 2009
7.775
8.449
7.445
8.385
691,000,704
+0.28(+3.47%)
Apr 14, 2009
8.979
9.301
8.080
8.104
828,013,056
-0.75(-8.44%)
Apr 13, 2009
7.550
8.931
7.357
8.851
852,465,600
+1.18(+15.39%)
Apr 09, 2009
6.546
7.911
6.425
7.670
1,282,050,560
+2.00(+35.27%)
Apr 08, 2009
6.016
6.064
5.550
5.670
384,473,440
-0.24(-4.08%)
Apr 07, 2009
5.799
6.088
5.791
5.911
327,635,904
-0.10(-1.60%)
Apr 06, 2009
5.815
6.136
5.735
6.008
360,506,592
-0.10(-1.58%)
Apr 03, 2009
5.694
6.112
5.341
6.104
434,046,080
+0.29(+4.97%)
Apr 02, 2009
6.305
6.321
5.678
5.815
636,524,160
+0.15(+2.70%)
Apr 01, 2009
5.180
5.799
5.172
5.662
522,359,008
+0.18(+3.37%)
Mar 31, 2009
5.108
5.534
5.020
5.478
524,050,464
+0.63(+13.10%)
Mar 30, 2009
5.381
5.421
4.835
4.843
604,340,416
-1.24(-20.45%)
Mar 26, 2009
6.329
6.393
5.735
6.088
596,857,536
-0.10(-1.56%)
Mar 25, 2009
6.241
6.417
5.590
6.184
772,472,192
+0.39(+6.65%)
Mar 24, 2009
5.879
6.417
5.678
5.799
653,142,272
-0.47(-7.44%)
Mar 23, 2009
5.799
6.337
5.791
6.265
708,628,224
+1.29(+26.01%)
Mar 20, 2009
5.598
5.614
4.803
4.972
714,455,808
-0.84(-14.50%)
Mar 19, 2009
6.771
6.883
5.478
5.815
774,630,016
-0.31(-5.11%)
Mar 18, 2009
5.108
6.136
4.996
6.128
827,529,088
+1.09(+21.69%)
Mar 17, 2009
4.875
5.108
4.658
5.036
534,450,464
+0.07(+1.46%)
Mar 16, 2009
4.996
5.582
4.843
4.964
669,782,208
+0.34(+7.29%)
Mar 13, 2009
5.020
5.180
4.538
4.626
0
-0.07(-1.54%)
Mar 12, 2009
3.952
4.811
3.887
4.699
678,229,056
+0.74(+18.66%)
Mar 11, 2009
4.257
4.417
3.622
3.960
562,653,824
+0.11(+2.92%)
Mar 10, 2009
3.494
3.858
3.373
3.847
518,756,288
+0.84(+27.73%)
Mar 09, 2009
2.586
3.028
2.570
3.012
371,607,936
+0.49(+19.43%)
Mar 06, 2009
2.642
2.843
2.409
2.522
0
-0.02(-0.95%)
Mar 05, 2009
2.731
2.819
2.506
2.546
352,044,992
-0.34(-11.70%)
Mar 04, 2009
2.715
3.237
2.715
2.883
326,403,104
+0.00(+0.00%)
Mar 02, 2009
2.899
3.148
2.626
2.883
538,442,816
-0.29(-9.11%)
Feb 27, 2009
3.413
3.927
3.172
3.172
0
-1.10(-25.75%)
Feb 26, 2009
4.506
4.731
4.104
4.273
559,342,848
+0.01(+0.34%)
Feb 25, 2009
3.863
4.417
3.373
4.258
736,791,680
+0.46(+12.09%)
Feb 24, 2009
3.237
3.815
3.100
3.799
633,908,608
+0.66(+20.97%)
Feb 23, 2009
3.446
3.598
3.068
3.140
636,723,712
+0.10(+3.17%)
Feb 20, 2009
2.899
3.285
2.032
3.044
1,046,219,264
-0.28(-8.45%)
Feb 19, 2009
3.261
3.759
3.100
3.325
505,849,280
-0.35(-9.41%)
Feb 18, 2009
4.144
4.184
3.622
3.670
404,102,496
-0.27(-6.73%)
Feb 17, 2009
4.072
4.176
3.911
3.935
345,355,008
-0.54(-12.03%)
Feb 13, 2009
4.562
4.715
4.458
4.474
298,668,768
-0.24(-5.11%)
Feb 12, 2009
4.594
4.755
4.297
4.715
459,996,800
-0.16(-3.29%)
Feb 11, 2009
4.658
4.931
4.586
4.875
494,112,928
+0.41(+9.17%)
Feb 10, 2009
5.502
5.534
4.401
4.466
755,562,688
-1.07(-19.30%)
Feb 09, 2009
5.277
5.662
5.068
5.534
572,465,728
+0.61(+12.40%)
Feb 06, 2009
4.329
5.213
4.305
4.923
903,331,264
+1.04(+26.65%)
Feb 05, 2009
3.662
3.984
3.028
3.887
940,304,704
+0.11(+2.98%)
Feb 04, 2009
4.393
4.450
3.711
3.775
758,690,496
-0.48(-11.32%)
Feb 03, 2009
4.947
4.947
4.168
4.257
442,993,952
-0.56(-11.67%)
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
.