Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

37.01 -0.54 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.