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
)
39.29
+0.07 (+0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2013
10.15
10.16
9.992
10.08
109,048,400
-0.06(-0.57%)
Apr 29, 2013
10.20
10.22
10.13
10.14
79,820,072
-0.03(-0.32%)
Apr 26, 2013
10.11
10.21
10.16
10.17
101,452,680
-0.02(-0.16%)
Apr 25, 2013
10.15
10.27
10.12
10.19
144,811,312
+0.11(+1.06%)
Apr 24, 2013
9.939
10.13
9.927
10.08
147,093,072
+0.20(+1.99%)
Apr 23, 2013
9.763
9.959
9.746
9.886
215,606,096
+0.29(+2.99%)
Apr 22, 2013
9.566
9.624
9.476
9.599
107,920,648
+0.05(+0.51%)
Apr 19, 2013
9.468
9.575
9.362
9.550
146,179,168
+0.18(+1.92%)
Apr 18, 2013
9.509
9.542
9.198
9.370
268,343,472
-0.21(-2.22%)
Apr 17, 2013
9.755
9.845
9.378
9.583
409,281,376
-0.47(-4.72%)
Apr 16, 2013
10.00
10.12
9.894
10.06
179,510,048
+0.25(+2.50%)
Apr 15, 2013
9.984
10.09
9.804
9.812
215,010,880
-0.16(-1.56%)
Apr 12, 2013
9.947
10.03
9.886
9.968
107,679,352
-0.08(-0.81%)
Apr 11, 2013
10.09
10.10
9.959
10.05
122,363,648
-0.04(-0.41%)
Apr 10, 2013
10.08
10.16
10.04
10.09
128,989,712
+0.06(+0.57%)
Apr 09, 2013
10.03
10.12
10.00
10.03
161,345,696
+0.03(+0.33%)
Apr 08, 2013
9.837
10.00
9.755
10.00
123,334,048
+0.20(+2.00%)
Apr 05, 2013
9.558
9.837
9.534
9.804
172,229,504
+0.02(+0.25%)
Apr 04, 2013
9.673
9.820
9.599
9.779
143,660,016
+0.11(+1.10%)
Apr 03, 2013
9.923
9.943
9.599
9.673
243,635,968
-0.28(-2.80%)
Apr 02, 2013
10.03
10.03
9.943
9.951
125,087,584
+0.00(+0.00%)
Apr 01, 2013
9.951
10.06
9.910
9.951
105,281,048
-0.02(-0.25%)
Mar 28, 2013
10.03
10.06
9.918
9.976
112,355,592
-0.04(-0.41%)
Mar 27, 2013
9.943
10.06
9.927
10.02
130,670,904
-0.04(-0.41%)
Mar 26, 2013
10.20
10.24
9.951
10.06
165,455,344
-0.10(-0.97%)
Mar 25, 2013
10.39
10.42
10.09
10.16
188,193,232
-0.13(-1.27%)
Mar 22, 2013
10.34
10.38
10.22
10.29
124,505,672
-0.01(-0.08%)
Mar 21, 2013
10.41
10.52
10.28
10.30
188,321,552
-0.17(-1.64%)
Mar 20, 2013
10.47
10.56
10.41
10.47
267,302,272
+0.06(+0.55%)
Mar 19, 2013
10.48
10.60
10.31
10.41
295,890,208
+0.12(+1.19%)
Mar 18, 2013
10.07
10.39
10.04
10.29
230,969,872
-0.01(-0.08%)
Mar 15, 2013
10.25
10.37
10.12
10.30
389,524,288
+0.38(+3.80%)
Mar 14, 2013
9.927
9.984
9.910
9.918
139,149,856
+0.04(+0.41%)
Mar 13, 2013
9.861
9.918
9.812
9.878
105,040,976
+0.04(+0.42%)
Mar 12, 2013
9.918
9.976
9.755
9.837
156,154,400
-0.11(-1.15%)
Mar 11, 2013
9.894
10.01
9.845
9.951
129,813,184
+0.07(+0.66%)
Mar 08, 2013
10.17
10.19
9.845
9.886
256,127,408
-0.16(-1.55%)
Mar 07, 2013
9.828
10.06
9.812
10.04
257,991,440
+0.28(+2.85%)
Mar 06, 2013
9.640
9.845
9.632
9.763
222,357,088
+0.30(+3.20%)
Mar 05, 2013
9.468
9.590
9.443
9.460
165,659,776
+0.11(+1.23%)
Mar 04, 2013
9.231
9.378
9.190
9.345
141,972,784
+0.06(+0.62%)
Mar 01, 2013
9.116
9.460
9.026
9.288
230,823,712
+0.09(+0.98%)
Feb 28, 2013
9.181
9.312
9.169
9.198
175,111,520
-0.06(-0.62%)
Feb 27, 2013
9.132
9.304
9.091
9.255
179,388,336
+0.15(+1.62%)
Feb 26, 2013
9.099
9.181
9.026
9.108
211,209,472
+0.08(+0.91%)
Feb 25, 2013
9.492
9.500
8.985
9.026
252,016,464
-0.34(-3.58%)
Feb 22, 2013
9.509
9.521
9.214
9.361
219,074,432
+0.02(+0.18%)
Feb 21, 2013
9.595
9.599
9.288
9.345
287,690,976
-0.31(-3.22%)
Feb 20, 2013
9.967
10.06
9.615
9.656
235,922,320
-0.32(-3.20%)
Feb 19, 2013
9.901
10.07
9.869
9.975
208,466,208
+0.13(+1.33%)
Feb 15, 2013
9.987
9.991
9.795
9.844
193,382,000
-0.08(-0.82%)
Feb 14, 2013
9.893
10.04
9.877
9.926
175,868,288
-0.03(-0.33%)
Feb 13, 2013
10.11
10.16
9.860
9.959
235,243,008
-0.06(-0.61%)
Feb 12, 2013
9.713
10.10
9.640
10.02
283,305,760
+0.32(+3.25%)
Feb 11, 2013
9.599
9.738
9.550
9.705
126,490,520
+0.08(+0.85%)
Feb 08, 2013
9.705
9.738
9.590
9.623
177,589,424
-0.07(-0.68%)
Feb 07, 2013
9.795
9.803
9.599
9.689
211,541,776
-0.07(-0.75%)
Feb 06, 2013
9.599
9.795
9.599
9.762
211,966,096
+0.37(+3.92%)
Feb 04, 2013
9.476
9.566
9.378
9.394
170,535,968
-0.19(-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
.