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, 2013 10.15 10.16 9.992 10.08 109,051,528 -0.06(-0.57%)
Apr 29, 2013 10.20 10.22 10.13 10.14 79,822,368 -0.03(-0.32%)
Apr 26, 2013 10.11 10.20 10.16 10.17 101,455,592 -0.02(-0.16%)
Apr 25, 2013 10.15 10.27 10.12 10.19 144,815,472 +0.11(+1.06%)
Apr 24, 2013 9.939 10.13 9.926 10.08 147,097,296 +0.20(+1.99%)
Apr 23, 2013 9.763 9.959 9.746 9.885 215,612,288 +0.29(+2.99%)
Apr 22, 2013 9.566 9.623 9.476 9.599 107,923,752 +0.05(+0.51%)
Apr 19, 2013 9.468 9.574 9.361 9.550 146,183,376 +0.18(+1.92%)
Apr 18, 2013 9.509 9.541 9.197 9.369 268,351,184 -0.21(-2.22%)
Apr 17, 2013 9.754 9.845 9.378 9.582 409,293,152 -0.47(-4.72%)
Apr 16, 2013 10.00 10.12 9.894 10.06 179,515,200 +0.25(+2.50%)
Apr 15, 2013 9.984 10.09 9.804 9.812 215,017,056 -0.16(-1.56%)
Apr 12, 2013 9.947 10.03 9.885 9.967 107,682,448 -0.08(-0.82%)
Apr 11, 2013 10.09 10.10 9.959 10.05 122,367,160 -0.04(-0.41%)
Apr 10, 2013 10.08 10.16 10.04 10.09 128,993,424 +0.06(+0.57%)
Apr 09, 2013 10.03 10.11 10.00 10.03 161,350,336 +0.03(+0.33%)
Apr 08, 2013 9.836 10.00 9.754 10.00 123,337,592 +0.20(+2.00%)
Apr 05, 2013 9.558 9.836 9.533 9.804 172,234,464 +0.02(+0.25%)
Apr 04, 2013 9.673 9.820 9.599 9.779 143,664,160 +0.11(+1.10%)
Apr 03, 2013 9.922 9.943 9.599 9.673 243,642,976 -0.28(-2.80%)
Apr 02, 2013 10.02 10.03 9.943 9.951 125,091,184 +0.00(+0.00%)
Apr 01, 2013 9.951 10.06 9.910 9.951 105,284,080 -0.02(-0.25%)
Mar 28, 2013 10.02 10.06 9.918 9.976 112,358,824 -0.04(-0.41%)
Mar 27, 2013 9.943 10.06 9.926 10.02 130,674,664 -0.04(-0.41%)
Mar 26, 2013 10.20 10.24 9.951 10.06 165,460,096 -0.10(-0.97%)
Mar 25, 2013 10.39 10.42 10.09 10.16 188,198,640 -0.13(-1.27%)
Mar 22, 2013 10.34 10.38 10.22 10.29 124,509,248 -0.01(-0.08%)
Mar 21, 2013 10.41 10.52 10.28 10.29 188,326,976 -0.17(-1.64%)
Mar 20, 2013 10.47 10.56 10.41 10.47 267,309,968 +0.06(+0.55%)
Mar 19, 2013 10.48 10.60 10.31 10.41 295,898,720 +0.12(+1.19%)
Mar 18, 2013 10.07 10.39 10.04 10.29 230,976,512 -0.01(-0.08%)
Mar 15, 2013 10.25 10.37 10.11 10.29 389,535,488 +0.38(+3.80%)
Mar 14, 2013 9.926 9.984 9.910 9.918 139,153,856 +0.04(+0.41%)
Mar 13, 2013 9.861 9.918 9.812 9.877 105,043,992 +0.04(+0.42%)
Mar 12, 2013 9.918 9.976 9.754 9.836 156,158,896 -0.11(-1.15%)
Mar 11, 2013 9.894 10.01 9.845 9.951 129,816,912 +0.07(+0.66%)
Mar 08, 2013 10.17 10.19 9.845 9.885 256,134,784 -0.16(-1.55%)
Mar 07, 2013 9.828 10.06 9.812 10.04 257,998,864 +0.28(+2.85%)
Mar 06, 2013 9.640 9.845 9.632 9.763 222,363,488 +0.30(+3.20%)
Mar 05, 2013 9.468 9.589 9.443 9.460 165,664,544 +0.11(+1.23%)
Mar 04, 2013 9.230 9.378 9.189 9.345 141,976,864 +0.06(+0.62%)
Mar 01, 2013 9.116 9.460 9.025 9.288 230,830,352 +0.09(+0.98%)
Feb 28, 2013 9.181 9.312 9.169 9.197 175,116,544 -0.06(-0.62%)
Feb 27, 2013 9.132 9.304 9.091 9.255 179,393,504 +0.15(+1.62%)
Feb 26, 2013 9.099 9.181 9.026 9.107 211,215,536 +0.08(+0.91%)
Feb 25, 2013 9.492 9.500 8.985 9.026 252,023,712 -0.34(-3.58%)
Feb 22, 2013 9.508 9.521 9.214 9.361 219,080,736 +0.02(+0.18%)
Feb 21, 2013 9.594 9.598 9.287 9.345 287,699,264 -0.31(-3.22%)
Feb 20, 2013 9.967 10.06 9.615 9.656 235,929,104 -0.32(-3.20%)
Feb 19, 2013 9.901 10.07 9.868 9.975 208,472,208 +0.13(+1.33%)
Feb 15, 2013 9.987 9.991 9.795 9.844 193,387,568 -0.08(-0.82%)
Feb 14, 2013 9.893 10.04 9.877 9.926 175,873,344 -0.03(-0.33%)
Feb 13, 2013 10.11 10.16 9.860 9.958 235,249,776 -0.06(-0.61%)
Feb 12, 2013 9.713 10.10 9.639 10.02 283,313,920 +0.32(+3.25%)
Feb 11, 2013 9.598 9.737 9.549 9.705 126,494,160 +0.08(+0.85%)
Feb 08, 2013 9.705 9.737 9.590 9.623 177,594,528 -0.07(-0.68%)
Feb 07, 2013 9.795 9.803 9.598 9.688 211,547,872 -0.07(-0.75%)
Feb 06, 2013 9.598 9.795 9.598 9.762 211,972,192 +0.37(+3.92%)
Feb 04, 2013 9.476 9.566 9.377 9.394 170,540,880 -0.19(-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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.