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 )

37.83 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 9.284 9.293 8.864 9.107 458,660,128 -0.02(-0.27%)
May 28, 2009 8.816 9.131 8.541 9.131 573,880,256 +0.32(+3.57%)
May 27, 2009 9.147 9.325 8.816 8.816 668,151,872 -0.06(-0.64%)
May 26, 2009 8.808 9.107 8.735 8.872 612,673,024 -0.07(-0.81%)
May 22, 2009 9.373 9.414 8.687 8.945 621,804,928 -0.27(-2.98%)
May 21, 2009 9.252 9.672 9.050 9.220 723,979,648 -0.06(-0.70%)
May 20, 2009 9.656 9.890 9.058 9.284 1,482,668,800 +0.19(+2.13%)
May 19, 2009 9.656 9.890 9.091 9.091 607,789,824 -0.39(-4.09%)
May 18, 2009 9.333 9.777 9.309 9.478 679,589,184 +0.86(+9.93%)
May 15, 2009 9.163 9.398 8.549 8.622 401,120,608 -0.52(-5.66%)
May 14, 2009 8.743 9.349 8.573 9.139 544,910,784 +0.24(+2.72%)
May 13, 2009 9.640 9.656 8.897 8.897 483,360,864 -0.95(-9.68%)
May 12, 2009 10.69 10.73 9.794 9.850 509,607,264 -0.61(-5.80%)
May 11, 2009 10.99 11.27 10.46 10.46 507,716,096 -0.99(-8.68%)
May 08, 2009 11.50 11.81 10.95 11.45 843,156,864 -0.37(-3.14%)
May 07, 2009 11.92 12.18 10.33 11.82 1,161,003,520 +1.57(+15.29%)
May 06, 2009 8.759 10.38 9.301 10.25 1,141,596,416 +1.49(+17.07%)
May 05, 2009 8.299 8.985 8.161 8.759 681,593,728 +0.37(+4.43%)
May 04, 2009 7.184 8.444 7.127 8.388 719,699,648 +1.36(+19.31%)
May 01, 2009 7.103 7.289 6.909 7.030 370,961,952 -0.19(-2.58%)
Apr 30, 2009 7.369 7.483 7.111 7.216 424,723,424 +0.20(+2.88%)
Apr 29, 2009 6.844 7.143 6.755 7.014 564,977,856 +0.43(+6.50%)
Apr 28, 2009 6.497 7.014 6.464 6.586 577,342,208 -0.62(-8.63%)
Apr 27, 2009 6.998 7.507 6.990 7.208 410,423,552 -0.15(-1.98%)
Apr 24, 2009 7.321 7.652 7.030 7.353 729,984,576 +0.23(+3.17%)
Apr 23, 2009 6.941 7.208 6.650 7.127 693,091,904 +0.45(+6.78%)
Apr 22, 2009 6.812 7.466 6.569 6.674 766,610,432 -0.38(-5.38%)
Apr 21, 2009 5.826 7.216 5.656 7.054 1,071,534,592 +0.57(+8.85%)
Apr 20, 2009 7.878 7.992 6.481 6.481 987,553,472 -2.08(-24.34%)
Apr 17, 2009 8.630 9.074 8.323 8.565 603,138,368 +0.21(+2.51%)
Apr 16, 2009 8.800 8.808 8.291 8.355 473,353,408 -0.08(-0.96%)
Apr 15, 2009 7.822 8.501 7.491 8.436 686,823,360 +0.28(+3.47%)
Apr 14, 2009 9.034 9.357 8.129 8.153 823,007,424 -0.75(-8.44%)
Apr 13, 2009 7.596 8.985 7.402 8.905 847,312,128 +1.19(+15.39%)
Apr 09, 2009 6.586 7.959 6.464 7.717 1,274,300,160 +2.01(+35.27%)
Apr 08, 2009 6.052 6.101 5.584 5.705 382,149,184 -0.24(-4.08%)
Apr 07, 2009 5.834 6.125 5.826 5.947 325,655,232 -0.10(-1.60%)
Apr 06, 2009 5.850 6.173 5.769 6.044 358,327,200 -0.10(-1.58%)
Apr 03, 2009 5.729 6.149 5.374 6.141 431,422,112 +0.29(+4.97%)
Apr 02, 2009 6.343 6.359 5.713 5.850 632,676,160 +0.15(+2.70%)
Apr 01, 2009 5.212 5.834 5.204 5.697 519,201,184 +0.19(+3.37%)
Mar 31, 2009 5.139 5.567 5.050 5.511 520,882,432 +0.64(+13.10%)
Mar 30, 2009 5.414 5.454 4.864 4.873 600,686,976 -1.25(-20.45%)
Mar 26, 2009 6.367 6.432 5.769 6.125 593,249,344 -0.10(-1.56%)
Mar 25, 2009 6.279 6.456 5.624 6.222 767,802,304 +0.39(+6.65%)
Mar 24, 2009 5.915 6.456 5.713 5.834 649,193,856 -0.47(-7.44%)
Mar 23, 2009 5.834 6.375 5.826 6.303 704,344,320 +1.30(+26.01%)
Mar 20, 2009 5.632 5.648 4.832 5.002 710,136,704 -0.85(-14.50%)
Mar 19, 2009 6.812 6.925 5.511 5.850 769,947,136 -0.32(-5.11%)
Mar 18, 2009 5.139 6.173 5.026 6.165 822,526,464 +1.10(+21.69%)
Mar 17, 2009 4.905 5.139 4.687 5.066 531,219,552 +0.07(+1.46%)
Mar 16, 2009 5.026 5.616 4.873 4.994 665,733,184 +0.34(+7.29%)
Mar 13, 2009 5.050 5.212 4.565 4.654 0 -0.07(-1.54%)
Mar 12, 2009 3.976 4.840 3.911 4.727 674,128,960 +0.74(+18.66%)
Mar 11, 2009 4.283 4.444 3.644 3.984 559,252,352 +0.11(+2.92%)
Mar 10, 2009 3.515 3.882 3.394 3.871 515,620,224 +0.84(+27.73%)
Mar 09, 2009 2.602 3.046 2.586 3.030 369,361,472 +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 2.562 349,916,768 -0.34(-11.70%)
Mar 04, 2009 2.731 3.256 2.731 2.901 324,429,888 +0.00(+0.00%)
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.