Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of America (NY: BAC )

37.55 -0.28 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 7.369 7.482 7.111 7.216 424,735,712 +0.20(+2.88%)
Apr 29, 2009 6.844 7.143 6.755 7.014 564,994,176 +0.43(+6.50%)
Apr 28, 2009 6.497 7.014 6.464 6.585 577,358,848 -0.62(-8.63%)
Apr 27, 2009 6.997 7.507 6.989 7.208 410,435,424 -0.15(-1.98%)
Apr 24, 2009 7.321 7.652 7.030 7.353 730,005,696 +0.23(+3.17%)
Apr 23, 2009 6.941 7.208 6.650 7.127 693,111,936 +0.45(+6.78%)
Apr 22, 2009 6.812 7.466 6.569 6.674 766,632,576 -0.38(-5.38%)
Apr 21, 2009 5.826 7.216 5.656 7.054 1,071,565,568 +0.57(+8.85%)
Apr 20, 2009 7.878 7.991 6.480 6.480 987,582,080 -2.08(-24.34%)
Apr 17, 2009 8.630 9.074 8.323 8.565 603,155,840 +0.21(+2.51%)
Apr 16, 2009 8.799 8.807 8.290 8.355 473,367,104 -0.08(-0.96%)
Apr 15, 2009 7.822 8.500 7.490 8.436 686,843,200 +0.28(+3.47%)
Apr 14, 2009 9.034 9.357 8.129 8.153 823,031,232 -0.75(-8.44%)
Apr 13, 2009 7.595 8.985 7.402 8.904 847,336,640 +1.19(+15.39%)
Apr 09, 2009 6.585 7.959 6.464 7.717 1,274,337,024 +2.01(+35.27%)
Apr 08, 2009 6.052 6.101 5.583 5.705 382,160,256 -0.24(-4.08%)
Apr 07, 2009 5.834 6.125 5.826 5.947 325,664,640 -0.10(-1.60%)
Apr 06, 2009 5.850 6.173 5.769 6.044 358,337,568 -0.10(-1.58%)
Apr 03, 2009 5.729 6.149 5.373 6.141 431,434,592 +0.29(+4.97%)
Apr 02, 2009 6.343 6.359 5.713 5.850 632,694,464 +0.15(+2.69%)
Apr 01, 2009 5.212 5.834 5.204 5.697 519,216,192 +0.19(+3.37%)
Mar 31, 2009 5.139 5.567 5.050 5.511 520,897,472 +0.64(+13.10%)
Mar 30, 2009 5.414 5.454 4.864 4.872 600,704,384 -1.25(-20.45%)
Mar 26, 2009 6.367 6.432 5.769 6.125 593,266,496 -0.10(-1.56%)
Mar 25, 2009 6.278 6.456 5.624 6.222 767,824,512 +0.39(+6.65%)
Mar 24, 2009 5.915 6.456 5.713 5.834 649,212,608 -0.47(-7.44%)
Mar 23, 2009 5.834 6.375 5.826 6.303 704,364,672 +1.30(+26.01%)
Mar 20, 2009 5.632 5.648 4.832 5.002 710,157,248 -0.85(-14.50%)
Mar 19, 2009 6.812 6.925 5.511 5.850 769,969,408 -0.32(-5.11%)
Mar 18, 2009 5.139 6.173 5.026 6.165 822,550,208 +1.10(+21.69%)
Mar 17, 2009 4.905 5.139 4.687 5.066 531,234,912 +0.07(+1.46%)
Mar 16, 2009 5.026 5.616 4.872 4.994 665,752,448 +0.34(+7.29%)
Mar 13, 2009 5.050 5.212 4.565 4.654 0 -0.07(-1.54%)
Mar 12, 2009 3.975 4.840 3.911 4.727 674,148,480 +0.74(+18.66%)
Mar 11, 2009 4.283 4.444 3.644 3.984 559,268,544 +0.11(+2.92%)
Mar 10, 2009 3.515 3.881 3.394 3.870 515,635,136 +0.84(+27.73%)
Mar 09, 2009 2.602 3.046 2.586 3.030 369,372,128 +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 2.561 349,926,880 -0.34(-11.70%)
Mar 04, 2009 2.731 3.256 2.731 2.901 324,439,264 +0.00(+0.00%)
Mar 02, 2009 2.917 3.167 2.642 2.901 535,203,232 -0.29(-9.11%)
Feb 27, 2009 3.434 3.951 3.192 3.192 0 -1.11(-25.75%)
Feb 26, 2009 4.533 4.759 4.129 4.299 555,977,536 +0.01(+0.34%)
Feb 25, 2009 3.887 4.444 3.394 4.284 732,358,720 +0.46(+12.09%)
Feb 24, 2009 3.256 3.838 3.119 3.822 630,094,656 +0.66(+20.97%)
Feb 23, 2009 3.466 3.620 3.087 3.159 632,892,800 +0.10(+3.17%)
Feb 20, 2009 2.917 3.305 2.044 3.062 1,039,924,608 -0.28(-8.45%)
Feb 19, 2009 3.281 3.782 3.119 3.345 502,805,824 -0.35(-9.41%)
Feb 18, 2009 4.169 4.210 3.644 3.693 401,671,200 -0.27(-6.73%)
Feb 17, 2009 4.097 4.202 3.935 3.959 343,277,152 -0.54(-12.03%)
Feb 13, 2009 4.590 4.743 4.485 4.501 296,871,808 -0.24(-5.11%)
Feb 12, 2009 4.622 4.784 4.323 4.743 457,229,216 -0.16(-3.29%)
Feb 11, 2009 4.687 4.961 4.614 4.905 491,140,064 +0.41(+9.17%)
Feb 10, 2009 5.535 5.567 4.428 4.493 751,016,768 -1.07(-19.30%)
Feb 09, 2009 5.309 5.697 5.099 5.567 569,021,440 +0.61(+12.40%)
Feb 06, 2009 4.355 5.244 4.331 4.953 897,896,256 +1.04(+26.65%)
Feb 05, 2009 3.685 4.008 3.046 3.911 934,647,296 +0.11(+2.98%)
Feb 04, 2009 4.420 4.476 3.733 3.798 754,125,760 -0.48(-11.32%)
Feb 03, 2009 4.977 4.977 4.194 4.283 440,328,640 -0.57(-11.67%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.