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 (%)
Oct 31, 2012
7.521
7.643
7.480
7.619
116,113,968
+0.16(+2.19%)
Oct 26, 2012
7.496
7.455
7.455
7.455
152,527,712
-0.10(-1.30%)
Oct 25, 2012
7.656
7.697
7.496
7.553
148,584,400
-0.06(-0.75%)
Oct 24, 2012
7.725
7.758
7.602
7.611
147,849,152
-0.04(-0.53%)
Oct 23, 2012
7.717
7.741
7.586
7.652
196,309,568
-0.07(-0.85%)
Oct 19, 2012
7.701
7.807
7.676
7.717
207,287,248
-0.02(-0.32%)
Oct 18, 2012
7.668
7.823
7.660
7.741
183,003,248
+0.02(+0.32%)
Oct 17, 2012
7.701
7.848
7.602
7.717
280,725,536
-0.02(-0.21%)
Oct 16, 2012
7.791
7.848
7.668
7.733
210,646,544
+0.02(+0.21%)
Oct 15, 2012
7.549
7.717
7.488
7.717
188,490,144
+0.26(+3.51%)
Oct 12, 2012
7.488
7.586
7.398
7.455
193,974,640
-0.18(-2.36%)
Oct 11, 2012
7.676
7.701
7.602
7.635
149,846,528
+0.11(+1.41%)
Oct 10, 2012
7.513
7.578
7.406
7.529
135,165,824
+0.00(+0.00%)
Oct 09, 2012
7.623
7.668
7.390
7.529
186,949,552
-0.06(-0.75%)
Oct 08, 2012
7.488
7.668
7.464
7.586
99,967,032
-0.03(-0.43%)
Oct 05, 2012
7.815
7.889
7.545
7.619
249,586,096
-0.07(-0.96%)
Oct 04, 2012
7.521
7.701
7.480
7.692
195,902,432
+0.25(+3.29%)
Oct 03, 2012
7.337
7.455
7.284
7.447
141,232,880
+0.15(+2.02%)
Oct 02, 2012
7.439
7.443
7.259
7.300
132,633,360
-0.02(-0.33%)
Oct 01, 2012
7.251
7.464
7.235
7.325
162,782,000
+0.11(+1.47%)
Sep 28, 2012
7.333
7.300
7.186
7.218
145,618,896
-0.11(-1.56%)
Sep 27, 2012
7.304
7.414
7.275
7.333
145,410,256
+0.13(+1.76%)
Sep 26, 2012
7.239
7.284
7.112
7.206
193,887,344
-0.09(-1.23%)
Sep 25, 2012
7.492
7.529
7.284
7.296
179,111,936
-0.14(-1.92%)
Sep 24, 2012
7.349
7.521
7.316
7.439
138,455,344
-0.01(-0.11%)
Sep 21, 2012
7.643
7.643
7.423
7.447
190,707,776
-0.07(-0.87%)
Sep 20, 2012
7.472
7.562
7.423
7.513
135,789,712
-0.08(-1.08%)
Sep 19, 2012
7.627
7.733
7.570
7.594
154,183,904
+0.05(+0.65%)
Sep 18, 2012
7.488
7.594
7.431
7.545
184,101,120
-0.06(-0.75%)
Sep 17, 2012
7.676
7.758
7.578
7.602
172,720,032
-0.20(-2.62%)
Sep 14, 2012
7.848
8.003
7.725
7.807
403,244,032
+0.12(+1.60%)
Sep 13, 2012
7.267
7.750
7.202
7.684
404,592,832
+0.35(+4.79%)
Sep 12, 2012
7.480
7.513
7.251
7.333
249,468,304
-0.05(-0.66%)
Sep 11, 2012
7.055
7.398
7.014
7.382
246,194,688
+0.37(+5.24%)
Sep 10, 2012
7.222
7.292
6.973
7.014
232,160,624
-0.18(-2.50%)
Sep 07, 2012
6.920
7.194
6.908
7.194
284,832,800
+0.37(+5.39%)
Sep 06, 2012
6.568
6.826
6.564
6.826
244,735,568
+0.33(+5.03%)
Sep 05, 2012
6.532
6.556
6.483
6.499
66,862,548
-0.03(-0.50%)
Sep 04, 2012
6.532
6.621
6.491
6.532
99,698,904
+0.01(+0.13%)
Aug 31, 2012
6.532
6.548
6.434
6.523
112,408,024
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,296,808
-0.07(-1.12%)
Aug 29, 2012
6.515
6.613
6.515
6.532
130,790,800
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,740,304
-0.07(-1.10%)
Aug 24, 2012
6.630
6.703
6.556
6.662
108,790,632
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.630
6.654
120,867,632
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.630
6.711
171,655,824
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,396,688
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,818,696
+0.12(+1.88%)
Aug 17, 2012
6.507
6.630
6.483
6.532
169,401,168
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,595,240
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,769,600
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,979,656
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,281,984
-0.02(-0.26%)
Aug 10, 2012
6.254
6.336
6.230
6.319
61,784,152
+0.02(+0.26%)
Aug 09, 2012
6.270
6.336
6.262
6.303
72,826,624
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.181
6.262
89,703,608
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,057,056
+0.02(+0.39%)
Aug 06, 2012
6.083
6.270
6.074
6.238
137,763,472
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.936
6.066
159,532,912
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,121,168
-0.03(-0.55%)
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
.