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 )

35.23 +0.55 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 6.532 6.695 6.491 6.679 316,308,448 +0.36(+5.68%)
Jun 28, 2012 6.221 6.327 6.148 6.319 162,639,920 -0.02(-0.39%)
Jun 27, 2012 6.270 6.385 6.213 6.344 135,996,768 +0.13(+2.04%)
Jun 26, 2012 6.246 6.270 6.107 6.217 158,773,264 +0.01(+0.20%)
Jun 25, 2012 6.315 6.319 6.172 6.205 185,356,432 -0.28(-4.28%)
Jun 22, 2012 6.503 6.540 6.360 6.483 174,533,904 +0.10(+1.53%)
Jun 21, 2012 6.621 6.670 6.368 6.385 277,102,656 -0.26(-3.93%)
Jun 20, 2012 6.662 6.711 6.548 6.646 261,392,576 +0.02(+0.37%)
Jun 19, 2012 6.434 6.701 6.417 6.621 304,330,208 +0.29(+4.51%)
Jun 18, 2012 6.344 6.458 6.311 6.336 171,420,624 -0.11(-1.77%)
Jun 15, 2012 6.303 6.450 6.164 6.450 259,356,912 +0.20(+3.13%)
Jun 14, 2012 6.140 6.279 6.079 6.254 192,486,896 +0.13(+2.13%)
Jun 13, 2012 6.042 6.213 6.001 6.123 198,250,016 +0.01(+0.13%)
Jun 12, 2012 5.976 6.123 5.895 6.115 181,200,400 +0.17(+2.88%)
Jun 11, 2012 6.303 6.344 5.944 5.944 250,116,192 -0.23(-3.70%)
Jun 08, 2012 6.001 6.189 5.878 6.172 287,289,440 +0.11(+1.89%)
Jun 07, 2012 6.376 6.450 6.025 6.058 338,218,112 -0.18(-2.88%)
Jun 06, 2012 5.911 6.344 5.862 6.238 436,246,208 +0.44(+7.61%)
Jun 05, 2012 5.642 5.829 5.634 5.797 179,924,640 +0.16(+2.90%)
Jun 04, 2012 5.797 5.797 5.593 5.634 200,041,408 -0.10(-1.71%)
Jun 01, 2012 5.813 5.870 5.666 5.731 294,453,952 -0.27(-4.49%)
May 31, 2012 5.887 6.017 5.748 6.001 248,657,808 +0.12(+2.08%)
May 30, 2012 5.985 6.050 5.797 5.878 252,679,328 -0.19(-3.10%)
May 29, 2012 5.936 6.074 5.887 6.066 195,293,440 +0.24(+4.06%)
May 25, 2012 5.765 5.911 5.765 5.830 133,268,800 +0.01(+0.14%)
May 24, 2012 5.919 5.977 5.716 5.822 252,464,912 -0.02(-0.42%)
May 23, 2012 5.626 5.846 5.585 5.846 236,242,976 +0.15(+2.72%)
May 22, 2012 5.642 5.830 5.593 5.691 271,269,344 +0.12(+2.20%)
May 21, 2012 5.732 5.797 5.479 5.569 281,791,104 -0.15(-2.71%)
May 18, 2012 5.716 5.732 5.618 5.724 275,002,432 +0.03(+0.57%)
May 17, 2012 5.789 5.911 5.650 5.691 295,448,224 -0.11(-1.83%)
May 16, 2012 6.034 6.091 5.773 5.797 264,424,800 -0.15(-2.60%)
May 15, 2012 6.009 6.156 5.911 5.952 246,420,224 -0.04(-0.68%)
May 14, 2012 6.009 6.131 5.993 5.993 208,692,256 -0.16(-2.65%)
May 11, 2012 6.099 6.335 6.042 6.156 301,137,600 -0.12(-1.95%)
May 10, 2012 6.449 6.474 6.254 6.278 192,056,192 -0.02(-0.39%)
May 09, 2012 6.254 6.376 6.237 6.303 213,915,248 -0.05(-0.77%)
May 08, 2012 6.417 6.441 6.270 6.352 221,006,016 -0.14(-2.14%)
May 07, 2012 6.286 6.523 6.246 6.490 205,293,472 +0.18(+2.84%)
May 04, 2012 6.441 6.458 6.278 6.311 238,984,944 -0.21(-3.25%)
May 03, 2012 6.666 6.670 6.449 6.523 250,589,296 -0.13(-1.96%)
May 02, 2012 6.694 6.710 6.621 6.653 166,708,080 -0.12(-1.81%)
May 01, 2012 6.613 6.849 6.588 6.776 217,938,688 +0.16(+2.47%)
Apr 30, 2012 6.702 6.719 6.555 6.613 168,332,352 -0.11(-1.70%)
Apr 27, 2012 6.800 6.800 6.678 6.727 131,913,552 -0.02(-0.24%)
Apr 26, 2012 6.678 6.849 6.661 6.743 160,125,280 +0.01(+0.12%)
Apr 25, 2012 6.767 6.808 6.661 6.735 201,952,672 +0.04(+0.61%)
Apr 24, 2012 6.727 6.743 6.604 6.694 234,385,552 +0.02(+0.37%)
Apr 23, 2012 6.539 6.767 6.482 6.670 313,305,632 -0.15(-2.15%)
Apr 20, 2012 7.159 7.159 6.792 6.816 340,913,888 -0.33(-4.68%)
Apr 19, 2012 7.469 7.477 7.069 7.151 427,386,016 -0.12(-1.68%)
Apr 18, 2012 7.240 7.338 7.208 7.273 195,627,280 +0.00(+0.00%)
Apr 17, 2012 7.310 7.338 7.232 7.273 236,475,376 +0.11(+1.48%)
Apr 16, 2012 7.232 7.281 7.028 7.167 265,992,240 +0.09(+1.27%)
Apr 13, 2012 7.403 7.403 7.077 7.077 346,297,120 -0.40(-5.34%)
Apr 12, 2012 7.281 7.485 7.265 7.477 273,885,824 +0.25(+3.50%)
Apr 11, 2012 7.159 7.265 7.110 7.224 307,739,712 +0.26(+3.75%)
Apr 10, 2012 7.314 7.412 6.931 6.963 461,304,544 -0.32(-4.37%)
Apr 09, 2012 7.371 7.371 7.200 7.281 258,663,792 -0.24(-3.25%)
Apr 05, 2012 7.452 7.664 7.428 7.526 221,376,672 +0.02(+0.33%)
Apr 04, 2012 7.624 7.632 7.460 7.501 279,288,224 -0.24(-3.06%)
Apr 03, 2012 7.884 7.884 7.672 7.738 232,914,576 -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.
 
 
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.