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 )

40.27 -0.60 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.209 9.217 8.792 9.032 462,434,336 -0.02(-0.27%)
May 28, 2009 8.744 9.056 8.471 9.056 578,602,560 +0.31(+3.57%)
May 27, 2009 9.072 9.249 8.744 8.744 673,649,984 -0.06(-0.64%)
May 26, 2009 8.736 9.032 8.664 8.800 617,714,560 -0.07(-0.81%)
May 22, 2009 9.297 9.337 8.616 8.872 626,921,600 -0.27(-2.98%)
May 21, 2009 9.177 9.593 8.976 9.145 729,937,088 -0.06(-0.70%)
May 20, 2009 9.577 9.810 8.984 9.209 1,494,869,376 +0.19(+2.13%)
May 19, 2009 9.577 9.810 9.016 9.016 612,791,168 -0.38(-4.09%)
May 18, 2009 9.257 9.698 9.233 9.401 685,181,376 +0.85(+9.93%)
May 15, 2009 9.088 9.321 8.479 8.551 404,421,312 -0.51(-5.66%)
May 14, 2009 8.672 9.273 8.503 9.064 549,394,752 +0.24(+2.72%)
May 13, 2009 9.561 9.577 8.824 8.824 487,338,336 -0.95(-9.68%)
May 12, 2009 10.60 10.64 9.714 9.770 513,800,704 -0.60(-5.80%)
May 11, 2009 10.90 11.18 10.37 10.37 511,893,984 -0.99(-8.68%)
May 08, 2009 11.40 11.72 10.86 11.36 850,094,976 -0.37(-3.14%)
May 07, 2009 11.82 12.08 10.24 11.73 1,170,557,184 +1.55(+15.29%)
May 06, 2009 8.688 10.30 9.225 10.17 1,150,990,336 +1.48(+17.07%)
May 05, 2009 8.231 8.912 8.095 8.688 687,202,432 +0.37(+4.43%)
May 04, 2009 7.125 8.375 7.069 8.319 725,621,888 +1.35(+19.31%)
May 01, 2009 7.045 7.229 6.852 6.973 374,014,528 -0.18(-2.58%)
Apr 30, 2009 7.309 7.421 7.053 7.157 428,218,368 +0.20(+2.88%)
Apr 29, 2009 6.788 7.085 6.700 6.957 569,626,944 +0.42(+6.50%)
Apr 28, 2009 6.444 6.957 6.412 6.532 582,092,992 -0.62(-8.63%)
Apr 27, 2009 6.941 7.445 6.933 7.149 413,800,832 -0.14(-1.98%)
Apr 24, 2009 7.261 7.590 6.973 7.293 735,991,424 +0.22(+3.17%)
Apr 23, 2009 6.884 7.149 6.596 7.069 698,795,200 +0.45(+6.78%)
Apr 22, 2009 6.756 7.405 6.516 6.620 772,918,656 -0.38(-5.38%)
Apr 21, 2009 5.778 7.157 5.610 6.997 1,080,352,000 +0.57(+8.85%)
Apr 20, 2009 7.814 7.926 6.428 6.428 995,679,808 -2.07(-24.34%)
Apr 17, 2009 8.560 9.000 8.255 8.495 608,101,440 +0.21(+2.51%)
Apr 16, 2009 8.728 8.736 8.223 8.287 477,248,544 -0.08(-0.96%)
Apr 15, 2009 7.758 8.431 7.429 8.367 692,475,072 +0.28(+3.47%)
Apr 14, 2009 8.960 9.281 8.063 8.087 829,779,776 -0.75(-8.44%)
Apr 13, 2009 7.534 8.912 7.341 8.832 854,284,480 +1.18(+15.39%)
Apr 09, 2009 6.532 7.894 6.412 7.654 1,284,786,176 +2.00(+35.27%)
Apr 08, 2009 6.003 6.051 5.538 5.658 385,293,792 -0.24(-4.08%)
Apr 07, 2009 5.786 6.075 5.778 5.899 328,334,976 -0.10(-1.60%)
Apr 06, 2009 5.803 6.123 5.722 5.995 361,275,808 -0.10(-1.58%)
Apr 03, 2009 5.682 6.099 5.330 6.091 434,972,192 +0.29(+4.97%)
Apr 02, 2009 6.291 6.307 5.666 5.803 637,882,304 +0.15(+2.69%)
Apr 01, 2009 5.169 5.786 5.161 5.650 523,473,536 +0.18(+3.37%)
Mar 31, 2009 5.097 5.522 5.009 5.466 525,168,640 +0.63(+13.10%)
Mar 30, 2009 5.370 5.410 4.825 4.833 605,629,888 -1.24(-20.45%)
Mar 26, 2009 6.315 6.380 5.722 6.075 598,131,072 -0.10(-1.56%)
Mar 25, 2009 6.227 6.404 5.578 6.171 774,120,384 +0.38(+6.65%)
Mar 24, 2009 5.867 6.404 5.666 5.786 654,535,872 -0.46(-7.44%)
Mar 23, 2009 5.787 6.323 5.778 6.251 710,140,224 +1.29(+26.01%)
Mar 20, 2009 5.586 5.602 4.793 4.961 715,980,224 -0.84(-14.50%)
Mar 19, 2009 6.756 6.868 5.466 5.803 776,282,880 -0.31(-5.11%)
Mar 18, 2009 5.097 6.123 4.985 6.115 829,294,784 +1.09(+21.69%)
Mar 17, 2009 4.865 5.097 4.648 5.025 535,590,848 +0.07(+1.46%)
Mar 16, 2009 4.985 5.570 4.833 4.953 671,211,328 +0.34(+7.29%)
Mar 13, 2009 5.009 5.169 4.528 4.616 0 -0.07(-1.54%)
Mar 12, 2009 3.943 4.801 3.879 4.688 679,676,224 +0.74(+18.66%)
Mar 11, 2009 4.248 4.408 3.615 3.951 563,854,336 +0.11(+2.92%)
Mar 10, 2009 3.486 3.850 3.366 3.839 519,863,136 +0.83(+27.73%)
Mar 09, 2009 2.581 3.021 2.565 3.005 372,400,832 +0.49(+19.43%)
Mar 06, 2009 2.637 2.837 2.404 2.517 0 -0.02(-0.95%)
Mar 05, 2009 2.725 2.813 2.501 2.541 352,796,160 -0.34(-11.70%)
Mar 04, 2009 2.709 3.230 2.709 2.877 327,099,552 +0.01(+0.28%)
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.