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
)
39.70
+0.53 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jun 01, 2012
5.813
5.870
5.666
5.731
294,462,432
-0.27(-4.49%)
May 31, 2012
5.886
6.017
5.748
6.001
248,664,976
+0.12(+2.08%)
May 30, 2012
5.984
6.050
5.797
5.878
252,686,624
-0.19(-3.10%)
May 29, 2012
5.936
6.074
5.887
6.066
195,299,072
+0.24(+4.06%)
May 25, 2012
5.764
5.911
5.764
5.830
133,272,640
+0.01(+0.14%)
May 24, 2012
5.919
5.976
5.715
5.821
252,472,192
-0.02(-0.42%)
May 23, 2012
5.626
5.846
5.585
5.846
236,249,792
+0.15(+2.72%)
May 22, 2012
5.642
5.830
5.593
5.691
271,277,152
+0.12(+2.20%)
May 21, 2012
5.732
5.797
5.479
5.569
281,799,232
-0.15(-2.71%)
May 18, 2012
5.715
5.732
5.618
5.724
275,010,368
+0.03(+0.57%)
May 17, 2012
5.789
5.911
5.650
5.691
295,456,736
-0.11(-1.83%)
May 16, 2012
6.033
6.091
5.773
5.797
264,432,416
-0.15(-2.60%)
May 15, 2012
6.009
6.156
5.911
5.952
246,427,328
-0.04(-0.68%)
May 14, 2012
6.009
6.131
5.993
5.993
208,698,272
-0.16(-2.65%)
May 11, 2012
6.099
6.335
6.042
6.156
301,146,272
-0.12(-1.95%)
May 10, 2012
6.449
6.474
6.254
6.278
192,061,728
-0.02(-0.39%)
May 09, 2012
6.254
6.376
6.237
6.303
213,921,408
-0.05(-0.77%)
May 08, 2012
6.417
6.441
6.270
6.351
221,012,384
-0.14(-2.14%)
May 07, 2012
6.286
6.523
6.245
6.490
205,299,392
+0.18(+2.84%)
May 04, 2012
6.441
6.457
6.278
6.311
238,991,824
-0.21(-3.25%)
May 03, 2012
6.665
6.669
6.449
6.523
250,596,512
-0.13(-1.96%)
May 02, 2012
6.694
6.710
6.620
6.653
166,712,896
-0.12(-1.81%)
May 01, 2012
6.612
6.849
6.588
6.775
217,944,960
+0.16(+2.47%)
Apr 30, 2012
6.702
6.718
6.555
6.612
168,337,200
-0.11(-1.70%)
Apr 27, 2012
6.800
6.800
6.678
6.726
131,917,352
-0.02(-0.24%)
Apr 26, 2012
6.678
6.849
6.661
6.743
160,129,888
+0.01(+0.12%)
Apr 25, 2012
6.767
6.808
6.661
6.735
201,958,480
+0.04(+0.61%)
Apr 24, 2012
6.726
6.743
6.604
6.694
234,392,304
+0.02(+0.37%)
Apr 23, 2012
6.539
6.767
6.482
6.669
313,314,656
-0.15(-2.15%)
Apr 20, 2012
7.159
7.159
6.792
6.816
340,923,712
-0.33(-4.67%)
Apr 19, 2012
7.468
7.477
7.069
7.150
427,398,336
-0.12(-1.68%)
Apr 18, 2012
7.240
7.338
7.208
7.273
195,632,912
+0.00(+0.00%)
Apr 17, 2012
7.309
7.338
7.232
7.273
236,482,192
+0.11(+1.48%)
Apr 16, 2012
7.232
7.281
7.028
7.167
265,999,904
+0.09(+1.27%)
Apr 13, 2012
7.403
7.403
7.077
7.077
346,307,104
-0.40(-5.34%)
Apr 12, 2012
7.281
7.485
7.265
7.477
273,893,696
+0.25(+3.50%)
Apr 11, 2012
7.159
7.265
7.110
7.224
307,748,576
+0.26(+3.75%)
Apr 10, 2012
7.314
7.411
6.930
6.963
461,317,824
-0.32(-4.37%)
Apr 09, 2012
7.371
7.371
7.199
7.281
258,671,248
-0.24(-3.25%)
Apr 05, 2012
7.452
7.664
7.428
7.525
221,383,040
+0.02(+0.33%)
Apr 04, 2012
7.623
7.631
7.460
7.501
279,296,288
-0.24(-3.06%)
Apr 03, 2012
7.884
7.884
7.672
7.737
232,921,280
-0.15(-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
.