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 (%)
Mar 31, 2009
5.139
5.567
5.050
5.511
520,897,472
+0.64(+13.10%)
Mar 30, 2009
5.414
5.454
4.864
4.872
600,704,384
-1.25(-20.45%)
Mar 26, 2009
6.367
6.432
5.769
6.125
593,266,496
-0.10(-1.56%)
Mar 25, 2009
6.278
6.456
5.624
6.222
767,824,512
+0.39(+6.65%)
Mar 24, 2009
5.915
6.456
5.713
5.834
649,212,608
-0.47(-7.44%)
Mar 23, 2009
5.834
6.375
5.826
6.303
704,364,672
+1.30(+26.01%)
Mar 20, 2009
5.632
5.648
4.832
5.002
710,157,248
-0.85(-14.50%)
Mar 19, 2009
6.812
6.925
5.511
5.850
769,969,408
-0.32(-5.11%)
Mar 18, 2009
5.139
6.173
5.026
6.165
822,550,208
+1.10(+21.69%)
Mar 17, 2009
4.905
5.139
4.687
5.066
531,234,912
+0.07(+1.46%)
Mar 16, 2009
5.026
5.616
4.872
4.994
665,752,448
+0.34(+7.29%)
Mar 13, 2009
5.050
5.212
4.565
4.654
0
-0.07(-1.54%)
Mar 12, 2009
3.975
4.840
3.911
4.727
674,148,480
+0.74(+18.66%)
Mar 11, 2009
4.283
4.444
3.644
3.984
559,268,544
+0.11(+2.92%)
Mar 10, 2009
3.515
3.881
3.394
3.870
515,635,136
+0.84(+27.73%)
Mar 09, 2009
2.602
3.046
2.586
3.030
369,372,128
+0.49(+19.43%)
Mar 06, 2009
2.658
2.860
2.424
2.537
0
-0.02(-0.95%)
Mar 05, 2009
2.747
2.836
2.521
2.561
349,926,880
-0.34(-11.70%)
Mar 04, 2009
2.731
3.256
2.731
2.901
324,439,264
+0.00(+0.00%)
Mar 02, 2009
2.917
3.167
2.642
2.901
535,203,232
-0.29(-9.11%)
Feb 27, 2009
3.434
3.951
3.192
3.192
0
-1.11(-25.75%)
Feb 26, 2009
4.533
4.759
4.129
4.299
555,977,536
+0.01(+0.34%)
Feb 25, 2009
3.887
4.444
3.394
4.284
732,358,720
+0.46(+12.09%)
Feb 24, 2009
3.256
3.838
3.119
3.822
630,094,656
+0.66(+20.97%)
Feb 23, 2009
3.466
3.620
3.087
3.159
632,892,800
+0.10(+3.17%)
Feb 20, 2009
2.917
3.305
2.044
3.062
1,039,924,608
-0.28(-8.45%)
Feb 19, 2009
3.281
3.782
3.119
3.345
502,805,824
-0.35(-9.41%)
Feb 18, 2009
4.169
4.210
3.644
3.693
401,671,200
-0.27(-6.73%)
Feb 17, 2009
4.097
4.202
3.935
3.959
343,277,152
-0.54(-12.03%)
Feb 13, 2009
4.590
4.743
4.485
4.501
296,871,808
-0.24(-5.11%)
Feb 12, 2009
4.622
4.784
4.323
4.743
457,229,216
-0.16(-3.29%)
Feb 11, 2009
4.687
4.961
4.614
4.905
491,140,064
+0.41(+9.17%)
Feb 10, 2009
5.535
5.567
4.428
4.493
751,016,768
-1.07(-19.30%)
Feb 09, 2009
5.309
5.697
5.099
5.567
569,021,440
+0.61(+12.40%)
Feb 06, 2009
4.355
5.244
4.331
4.953
897,896,256
+1.04(+26.65%)
Feb 05, 2009
3.685
4.008
3.046
3.911
934,647,296
+0.11(+2.98%)
Feb 04, 2009
4.420
4.476
3.733
3.798
754,125,760
-0.48(-11.32%)
Feb 03, 2009
4.977
4.977
4.194
4.283
440,328,640
-0.57(-11.67%)
Feb 02, 2009
5.010
5.381
4.703
4.848
360,491,200
-0.47(-8.81%)
Jan 30, 2009
5.559
5.592
5.131
5.317
0
-0.16(-2.95%)
Jan 29, 2009
5.624
5.818
5.422
5.478
216,982,496
-0.49(-8.25%)
Jan 28, 2009
6.173
6.311
5.737
5.971
442,677,440
+0.72(+13.69%)
Jan 27, 2009
5.091
5.341
5.010
5.252
236,266,880
+0.40(+8.33%)
Jan 26, 2009
5.220
5.640
4.848
4.848
330,813,120
-0.19(-3.85%)
Jan 23, 2009
4.339
5.074
4.283
5.042
372,893,216
+0.43(+9.28%)
Jan 22, 2009
5.147
5.171
4.444
4.614
448,396,160
-0.78(-14.52%)
Jan 21, 2009
4.476
5.559
4.331
5.398
542,744,064
+1.28(+30.98%)
Jan 20, 2009
5.236
5.252
4.081
4.121
511,718,464
-1.68(-28.97%)
Jan 16, 2009
7.264
7.531
5.656
5.802
612,110,016
-0.92(-13.70%)
Jan 15, 2009
7.838
7.854
5.939
6.723
683,818,176
-1.52(-18.43%)
Jan 14, 2009
8.153
8.468
8.153
8.242
208,559,872
-0.36(-4.23%)
Jan 13, 2009
9.042
9.090
8.452
8.605
300,655,904
-0.63(-6.82%)
Jan 12, 2009
10.39
10.42
9.147
9.236
151,687,232
-1.26(-12.01%)
Jan 09, 2009
11.05
11.13
10.46
10.50
92,588,472
-0.44(-4.06%)
Jan 08, 2009
11.17
11.30
10.79
10.94
116,243,296
-0.14(-1.24%)
Jan 07, 2009
11.40
11.42
11.00
11.08
139,664,304
-0.46(-3.99%)
Jan 06, 2009
11.53
11.97
11.37
11.54
137,426,528
+0.24(+2.15%)
Jan 05, 2009
11.62
11.76
11.22
11.30
115,938,352
-0.28(-2.44%)
Jan 02, 2009
11.25
11.77
11.08
11.58
107,216,368
+0.20(+1.78%)
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
.