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 )

38.37 +0.64 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 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%)
Apr 02, 2012 7.778 7.974 7.672 7.893 219,296,800 +0.09(+1.15%)
Mar 30, 2012 7.836 7.860 7.624 7.803 306,902,112 +0.03(+0.42%)
Mar 29, 2012 7.852 7.893 7.689 7.770 310,166,560 -0.18(-2.26%)
Mar 28, 2012 7.844 7.974 7.811 7.950 286,549,504 +0.12(+1.56%)
Mar 27, 2012 8.043 8.072 7.811 7.827 305,562,592 -0.27(-3.32%)
Mar 26, 2012 8.162 8.186 8.031 8.096 296,011,424 +0.07(+0.81%)
Mar 23, 2012 7.721 8.113 7.664 8.031 347,949,440 +0.20(+2.60%)
Mar 22, 2012 7.876 7.966 7.762 7.827 323,883,584 -0.18(-2.24%)
Mar 21, 2012 8.121 8.178 7.941 8.007 400,424,640 +0.01(+0.10%)
Mar 20, 2012 7.852 8.129 7.819 7.999 553,302,080 +0.23(+2.94%)
Mar 19, 2012 7.974 8.235 7.754 7.770 817,987,456 -0.22(-2.76%)
Mar 16, 2012 7.672 7.990 7.607 7.990 714,188,160 +0.46(+6.06%)
Mar 15, 2012 7.322 7.542 7.216 7.534 598,997,504 +0.33(+4.52%)
Mar 14, 2012 7.061 7.257 6.979 7.208 598,106,048 +0.29(+4.12%)
Mar 13, 2012 6.580 6.931 6.564 6.922 473,258,304 +0.41(+6.26%)
Mar 12, 2012 6.531 6.572 6.449 6.515 202,269,840 -0.05(-0.75%)
Mar 09, 2012 6.617 6.678 6.531 6.564 239,505,232 -0.01(-0.12%)
Mar 08, 2012 6.580 6.621 6.523 6.572 196,544,400 +0.03(+0.50%)
Mar 07, 2012 6.368 6.539 6.335 6.539 402,372,288 +0.25(+4.02%)
Mar 06, 2012 6.343 6.352 6.246 6.286 322,176,608 -0.21(-3.26%)
Mar 05, 2012 6.596 6.621 6.482 6.498 240,343,040 -0.13(-1.97%)
Mar 02, 2012 6.613 6.694 6.600 6.629 176,472,480 +0.01(+0.12%)
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.