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 (%)
Nov 30, 2011 4.397 4.430 4.218 4.430 534,950,688 +0.30(+7.30%)
Nov 29, 2011 4.218 4.291 4.088 4.129 409,479,136 -0.14(-3.24%)
Nov 28, 2011 4.470 4.494 4.177 4.267 424,131,648 +0.07(+1.55%)
Nov 25, 2011 4.194 4.332 4.161 4.202 170,322,688 +0.02(+0.58%)
Nov 23, 2011 4.307 4.316 4.169 4.177 326,490,368 -0.19(-4.28%)
Nov 22, 2011 4.486 4.539 4.324 4.364 332,023,264 -0.10(-2.19%)
Nov 21, 2011 4.600 4.616 4.454 4.462 330,936,224 -0.24(-5.02%)
Nov 18, 2011 4.763 4.787 4.673 4.698 279,355,552 -0.02(-0.34%)
Nov 17, 2011 4.860 4.901 4.706 4.714 351,298,688 -0.08(-1.69%)
Nov 16, 2011 4.949 4.949 4.795 4.795 358,856,224 -0.19(-3.75%)
Nov 15, 2011 4.884 5.071 4.876 4.982 329,793,728 +0.07(+1.32%)
Nov 14, 2011 5.006 5.031 4.893 4.917 276,908,640 -0.13(-2.58%)
Nov 11, 2011 4.974 5.112 4.974 5.047 258,422,496 +0.15(+2.99%)
Nov 10, 2011 5.136 5.145 4.884 4.901 399,044,128 -0.11(-2.11%)
Nov 09, 2011 5.128 5.169 4.998 5.006 325,807,232 -0.30(-5.67%)
Nov 08, 2011 5.315 5.356 5.201 5.307 269,061,984 +0.07(+1.24%)
Nov 07, 2011 5.234 5.356 5.120 5.242 236,263,744 -0.03(-0.62%)
Nov 04, 2011 5.470 5.486 5.242 5.275 327,844,032 -0.34(-6.08%)
Nov 03, 2011 5.616 5.673 5.348 5.616 299,902,016 +0.15(+2.83%)
Nov 02, 2011 5.462 5.478 5.340 5.462 266,698,928 +0.26(+5.00%)
Nov 01, 2011 5.185 5.429 5.136 5.201 456,794,336 -0.35(-6.30%)
Oct 31, 2011 5.762 5.819 5.543 5.551 309,586,496 -0.42(-7.07%)
Oct 28, 2011 5.754 6.039 5.730 5.974 336,113,728 +0.11(+1.80%)
Oct 27, 2011 5.778 5.876 5.608 5.868 502,720,064 +0.51(+9.56%)
Oct 26, 2011 5.348 5.413 5.234 5.356 255,683,904 +0.11(+2.01%)
Oct 25, 2011 5.405 5.421 5.250 5.250 246,841,152 -0.21(-3.87%)
Oct 24, 2011 5.356 5.478 5.275 5.462 266,607,072 +0.21(+4.02%)
Oct 21, 2011 5.356 5.405 5.185 5.250 310,790,368 -0.01(-0.15%)
Oct 20, 2011 5.226 5.266 5.023 5.258 313,363,584 +0.06(+1.09%)
Oct 19, 2011 5.429 5.575 5.177 5.201 391,587,584 -0.20(-3.61%)
Oct 18, 2011 5.096 5.518 5.006 5.396 610,609,408 +0.50(+10.12%)
Oct 17, 2011 5.023 5.104 4.901 4.901 215,651,552 -0.13(-2.58%)
Oct 14, 2011 5.128 5.169 4.974 5.031 250,472,208 -0.02(-0.48%)
Oct 13, 2011 5.234 5.234 5.014 5.055 282,476,800 -0.29(-5.47%)
Oct 12, 2011 5.291 5.478 5.153 5.348 349,740,544 +0.17(+3.30%)
Oct 11, 2011 5.023 5.258 4.982 5.177 251,195,456 +0.07(+1.43%)
Oct 10, 2011 4.990 5.112 4.974 5.104 276,855,616 +0.31(+6.44%)
Oct 07, 2011 5.136 5.145 4.779 4.795 351,409,248 -0.31(-6.05%)
Oct 06, 2011 4.949 5.128 4.901 5.104 413,095,552 +0.41(+8.84%)
Oct 05, 2011 4.641 4.738 4.478 4.689 358,141,216 +0.01(+0.17%)
Oct 04, 2011 4.454 4.681 4.169 4.681 550,493,888 +0.19(+4.16%)
Oct 03, 2011 5.014 5.019 4.486 4.494 453,340,096 -0.48(-9.64%)
Sep 30, 2011 5.023 5.132 4.966 4.974 215,886,224 -0.19(-3.62%)
Sep 29, 2011 5.201 5.242 4.998 5.161 275,361,344 +0.15(+3.08%)
Sep 28, 2011 5.291 5.307 5.006 5.006 273,145,120 -0.26(-4.94%)
Sep 27, 2011 5.559 5.567 5.210 5.266 284,712,256 -0.10(-1.82%)
Sep 26, 2011 5.266 5.364 5.128 5.364 280,614,816 +0.24(+4.60%)
Sep 23, 2011 4.949 5.193 4.933 5.128 619,367,488 +0.20(+4.13%)
Sep 22, 2011 5.071 5.104 4.876 4.925 472,352,640 -0.26(-5.02%)
Sep 21, 2011 5.648 5.665 5.169 5.185 469,781,728 -0.42(-7.54%)
Sep 20, 2011 5.722 5.738 5.608 5.608 175,318,832 -0.07(-1.29%)
Sep 19, 2011 5.738 5.746 5.636 5.681 243,974,368 -0.20(-3.32%)
Sep 16, 2011 5.998 6.006 5.754 5.876 295,968,544 -0.08(-1.36%)
Sep 15, 2011 5.835 5.965 5.795 5.957 282,622,944 +0.23(+3.97%)
Sep 14, 2011 5.762 5.795 5.624 5.730 261,496,528 +0.04(+0.71%)
Sep 13, 2011 5.762 5.835 5.665 5.689 270,873,984 -0.04(-0.71%)
Sep 12, 2011 5.567 5.770 5.535 5.730 352,442,048 +0.06(+1.00%)
Sep 09, 2011 5.778 5.860 5.657 5.673 314,779,968 -0.18(-3.06%)
Sep 08, 2011 5.998 6.047 5.852 5.852 250,905,936 -0.23(-3.74%)
Sep 07, 2011 5.876 6.112 5.770 6.079 315,747,552 +0.40(+7.01%)
Sep 06, 2011 5.616 5.746 5.527 5.681 347,698,496 -0.21(-3.59%)
Sep 02, 2011 5.941 6.055 5.827 5.892 376,498,176 -0.54(-8.34%)
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.