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 (%)
Aug 31, 2012
6.531
6.548
6.433
6.523
112,411,264
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,300,048
-0.07(-1.13%)
Aug 29, 2012
6.515
6.613
6.515
6.531
130,794,568
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,743,704
-0.07(-1.10%)
Aug 24, 2012
6.629
6.703
6.556
6.662
108,793,768
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.629
6.654
120,871,112
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.629
6.711
171,660,784
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,403,408
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,822,240
+0.12(+1.87%)
Aug 17, 2012
6.507
6.629
6.482
6.531
169,406,064
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,597,992
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,772,192
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,983,344
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,284,040
-0.02(-0.26%)
Aug 10, 2012
6.254
6.335
6.229
6.319
61,785,932
+0.02(+0.26%)
Aug 09, 2012
6.270
6.335
6.262
6.303
72,828,720
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.180
6.262
89,706,200
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,061,264
+0.02(+0.39%)
Aug 06, 2012
6.082
6.270
6.074
6.237
137,767,440
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.935
6.066
159,537,504
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,125,152
-0.03(-0.55%)
Aug 01, 2012
6.001
6.009
5.886
5.895
118,735,088
-0.10(-1.63%)
Jul 31, 2012
5.944
5.993
5.886
5.993
105,024,472
+0.05(+0.82%)
Jul 30, 2012
5.944
6.025
5.927
5.944
91,473,720
-0.02(-0.41%)
Jul 27, 2012
5.878
6.042
5.829
5.968
179,088,288
+0.11(+1.95%)
Jul 26, 2012
5.895
5.911
5.805
5.854
148,285,648
+0.08(+1.41%)
Jul 25, 2012
5.805
5.846
5.723
5.772
143,226,864
+0.02(+0.43%)
Jul 24, 2012
5.846
5.862
5.691
5.748
168,949,872
-0.04(-0.71%)
Jul 23, 2012
5.666
5.837
5.633
5.788
206,182,928
+0.02(+0.28%)
Jul 20, 2012
5.882
5.886
5.764
5.772
196,609,408
-0.16(-2.62%)
Jul 19, 2012
6.172
6.246
5.813
5.927
319,025,440
-0.22(-3.59%)
Jul 18, 2012
6.433
6.474
6.123
6.148
310,761,728
-0.32(-4.92%)
Jul 17, 2012
6.466
6.474
6.327
6.466
154,768,576
+0.09(+1.41%)
Jul 16, 2012
6.470
6.499
6.344
6.376
133,864,040
-0.01(-0.13%)
Jul 13, 2012
6.172
6.393
6.164
6.384
216,494,112
+0.28(+4.55%)
Jul 12, 2012
6.148
6.164
6.066
6.107
131,142,992
-0.12(-1.97%)
Jul 11, 2012
6.115
6.278
6.082
6.229
157,335,536
+0.12(+2.01%)
Jul 10, 2012
6.246
6.262
6.042
6.107
124,250,248
-0.07(-1.06%)
Jul 09, 2012
6.229
6.286
6.148
6.172
106,405,648
-0.08(-1.31%)
Jul 06, 2012
6.278
6.368
6.246
6.254
142,811,504
-0.13(-2.05%)
Jul 05, 2012
6.556
6.580
6.384
6.384
146,890,096
-0.20(-2.98%)
Jul 03, 2012
6.580
6.629
6.540
6.580
70,619,120
+0.01(+0.12%)
Jul 02, 2012
6.678
6.703
6.425
6.572
186,767,248
-0.11(-1.59%)
Jun 29, 2012
6.531
6.695
6.491
6.678
316,317,568
+0.36(+5.68%)
Jun 28, 2012
6.221
6.327
6.148
6.319
162,644,608
-0.02(-0.39%)
Jun 27, 2012
6.270
6.384
6.213
6.344
136,000,688
+0.13(+2.04%)
Jun 26, 2012
6.246
6.270
6.107
6.217
158,777,840
+0.01(+0.20%)
Jun 25, 2012
6.315
6.319
6.172
6.205
185,361,776
-0.28(-4.28%)
Jun 22, 2012
6.503
6.540
6.360
6.482
174,538,944
+0.10(+1.53%)
Jun 21, 2012
6.621
6.670
6.368
6.384
277,110,656
-0.26(-3.93%)
Jun 20, 2012
6.662
6.711
6.548
6.646
261,400,112
+0.02(+0.37%)
Jun 19, 2012
6.433
6.700
6.417
6.621
304,338,976
+0.29(+4.51%)
Jun 18, 2012
6.344
6.458
6.311
6.335
171,425,568
-0.11(-1.77%)
Jun 15, 2012
6.303
6.450
6.164
6.450
259,364,400
+0.20(+3.13%)
Jun 14, 2012
6.140
6.278
6.079
6.254
192,492,448
+0.13(+2.13%)
Jun 13, 2012
6.042
6.213
6.001
6.123
198,255,728
+0.01(+0.13%)
Jun 12, 2012
5.976
6.123
5.895
6.115
181,205,632
+0.17(+2.88%)
Jun 11, 2012
6.303
6.344
5.944
5.944
250,123,408
-0.23(-3.70%)
Jun 08, 2012
6.001
6.189
5.878
6.172
287,297,728
+0.11(+1.89%)
Jun 07, 2012
6.376
6.450
6.025
6.058
338,227,872
-0.18(-2.88%)
Jun 06, 2012
5.911
6.344
5.862
6.237
436,258,784
+0.44(+7.61%)
Jun 05, 2012
5.642
5.829
5.633
5.797
179,929,824
+0.16(+2.90%)
Jun 04, 2012
5.797
5.797
5.593
5.633
200,047,184
-0.10(-1.71%)
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
.