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
)
39.17
-0.59 (-1.48%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 30, 2012
7.836
7.860
7.624
7.803
306,902,112
+0.03(+0.42%)
Mar 29, 2012
7.852
7.893
7.689
7.770
310,166,560
-0.18(-2.26%)
Mar 28, 2012
7.844
7.974
7.811
7.950
286,549,504
+0.12(+1.56%)
Mar 27, 2012
8.043
8.072
7.811
7.827
305,562,592
-0.27(-3.32%)
Mar 26, 2012
8.162
8.186
8.031
8.096
296,011,424
+0.07(+0.81%)
Mar 23, 2012
7.721
8.113
7.664
8.031
347,949,440
+0.20(+2.60%)
Mar 22, 2012
7.876
7.966
7.762
7.827
323,883,584
-0.18(-2.24%)
Mar 21, 2012
8.121
8.178
7.941
8.007
400,424,640
+0.01(+0.10%)
Mar 20, 2012
7.852
8.129
7.819
7.999
553,302,080
+0.23(+2.94%)
Mar 19, 2012
7.974
8.235
7.754
7.770
817,987,456
-0.22(-2.76%)
Mar 16, 2012
7.672
7.990
7.607
7.990
714,188,160
+0.46(+6.06%)
Mar 15, 2012
7.322
7.542
7.216
7.534
598,997,504
+0.33(+4.52%)
Mar 14, 2012
7.061
7.257
6.979
7.208
598,106,048
+0.29(+4.12%)
Mar 13, 2012
6.580
6.931
6.564
6.922
473,258,304
+0.41(+6.26%)
Mar 12, 2012
6.531
6.572
6.449
6.515
202,269,840
-0.05(-0.75%)
Mar 09, 2012
6.617
6.678
6.531
6.564
239,505,232
-0.01(-0.12%)
Mar 08, 2012
6.580
6.621
6.523
6.572
196,544,400
+0.03(+0.50%)
Mar 07, 2012
6.368
6.539
6.335
6.539
402,372,288
+0.25(+4.02%)
Mar 06, 2012
6.343
6.352
6.246
6.286
322,176,608
-0.21(-3.26%)
Mar 05, 2012
6.596
6.621
6.482
6.498
240,343,040
-0.13(-1.97%)
Mar 02, 2012
6.613
6.694
6.600
6.629
176,472,480
+0.01(+0.12%)
Mar 01, 2012
6.596
6.661
6.564
6.621
242,034,832
+0.12(+1.88%)
Feb 29, 2012
6.653
6.719
6.498
6.498
326,593,248
-0.11(-1.73%)
Feb 28, 2012
6.556
6.637
6.515
6.613
236,904,208
+0.07(+0.99%)
Feb 27, 2012
6.344
6.556
6.246
6.547
366,080,480
+0.13(+2.03%)
Feb 24, 2012
6.556
6.588
6.417
6.417
200,317,280
-0.11(-1.75%)
Feb 23, 2012
6.490
6.556
6.433
6.531
176,337,584
+0.06(+0.88%)
Feb 22, 2012
6.564
6.621
6.474
6.474
280,971,424
-0.13(-1.97%)
Feb 21, 2012
6.535
6.678
6.515
6.604
408,771,200
+0.07(+1.12%)
Feb 17, 2012
6.547
6.580
6.450
6.531
436,478,176
-0.06(-0.87%)
Feb 16, 2012
6.279
6.621
6.238
6.588
413,402,656
+0.25(+3.98%)
Feb 15, 2012
6.523
6.613
6.327
6.336
456,167,584
-0.16(-2.51%)
Feb 14, 2012
6.637
6.653
6.474
6.498
472,347,296
-0.22(-3.27%)
Feb 13, 2012
6.735
6.767
6.686
6.718
378,044,736
+0.15(+2.23%)
Feb 10, 2012
6.556
6.613
6.498
6.572
312,422,240
-0.09(-1.34%)
Feb 09, 2012
6.767
6.800
6.596
6.661
588,662,080
+0.04(+0.61%)
Feb 08, 2012
6.482
6.637
6.458
6.621
532,774,048
+0.23(+3.57%)
Feb 07, 2012
6.474
6.507
6.352
6.393
310,768,512
-0.10(-1.51%)
Feb 06, 2012
6.340
6.490
6.327
6.490
289,714,464
+0.11(+1.66%)
Feb 03, 2012
6.238
6.425
6.213
6.385
447,223,104
+0.32(+5.23%)
Feb 02, 2012
6.051
6.099
5.969
6.067
284,720,864
+0.07(+1.22%)
Feb 01, 2012
5.904
6.059
5.871
5.994
390,561,408
+0.19(+3.23%)
Jan 31, 2012
5.839
5.855
5.741
5.806
261,003,536
+0.05(+0.85%)
Jan 30, 2012
5.806
5.823
5.717
5.757
282,897,184
-0.18(-3.02%)
Jan 27, 2012
5.871
5.985
5.863
5.937
283,556,544
-0.01(-0.14%)
Jan 26, 2012
6.067
6.108
5.888
5.945
325,708,640
-0.04(-0.68%)
Jan 25, 2012
5.863
6.002
5.823
5.985
305,038,336
+0.05(+0.82%)
Jan 24, 2012
5.790
5.985
5.749
5.937
280,344,320
+0.03(+0.55%)
Jan 23, 2012
5.806
6.002
5.790
5.904
416,730,496
+0.15(+2.55%)
Jan 20, 2012
5.660
5.766
5.562
5.757
290,576,448
+0.09(+1.58%)
Jan 19, 2012
5.871
5.937
5.493
5.668
601,856,448
+0.13(+2.35%)
Jan 18, 2012
5.293
5.538
5.261
5.538
369,679,360
+0.26(+4.94%)
Jan 17, 2012
5.399
5.554
5.244
5.277
360,567,552
-0.11(-1.97%)
Jan 13, 2012
5.285
5.448
5.220
5.383
414,494,272
-0.15(-2.65%)
Jan 12, 2012
5.692
5.717
5.424
5.529
443,394,912
-0.07(-1.16%)
Jan 11, 2012
5.375
5.619
5.310
5.595
432,510,784
+0.20(+3.62%)
Jan 10, 2012
5.244
5.424
5.244
5.399
434,220,672
+0.29(+5.74%)
Jan 09, 2012
5.098
5.187
5.041
5.106
294,811,904
+0.07(+1.46%)
Jan 06, 2012
5.057
5.130
4.935
5.033
367,938,720
-0.11(-2.06%)
Jan 05, 2012
4.683
5.171
4.650
5.139
671,179,392
+0.41(+8.61%)
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
.