Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Bank of America (NY: BAC )

36.97 +1.20 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2009 5.139 5.567 5.050 5.511 520,882,432 +0.64(+13.10%)
Mar 30, 2009 5.414 5.454 4.864 4.873 600,686,976 -1.25(-20.45%)
Mar 26, 2009 6.367 6.432 5.769 6.125 593,249,344 -0.10(-1.56%)
Mar 25, 2009 6.279 6.456 5.624 6.222 767,802,304 +0.39(+6.65%)
Mar 24, 2009 5.915 6.456 5.713 5.834 649,193,856 -0.47(-7.44%)
Mar 23, 2009 5.834 6.375 5.826 6.303 704,344,320 +1.30(+26.01%)
Mar 20, 2009 5.632 5.648 4.832 5.002 710,136,704 -0.85(-14.50%)
Mar 19, 2009 6.812 6.925 5.511 5.850 769,947,136 -0.32(-5.11%)
Mar 18, 2009 5.139 6.173 5.026 6.165 822,526,464 +1.10(+21.69%)
Mar 17, 2009 4.905 5.139 4.687 5.066 531,219,552 +0.07(+1.46%)
Mar 16, 2009 5.026 5.616 4.873 4.994 665,733,184 +0.34(+7.29%)
Mar 13, 2009 5.050 5.212 4.565 4.654 0 -0.07(-1.54%)
Mar 12, 2009 3.976 4.840 3.911 4.727 674,128,960 +0.74(+18.66%)
Mar 11, 2009 4.283 4.444 3.644 3.984 559,252,352 +0.11(+2.92%)
Mar 10, 2009 3.515 3.882 3.394 3.871 515,620,224 +0.84(+27.73%)
Mar 09, 2009 2.602 3.046 2.586 3.030 369,361,472 +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 2.562 349,916,768 -0.34(-11.70%)
Mar 04, 2009 2.731 3.256 2.731 2.901 324,429,888 +0.00(+0.00%)
Mar 02, 2009 2.917 3.168 2.642 2.901 535,187,776 -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 4.299 555,961,472 +0.01(+0.34%)
Feb 25, 2009 3.887 4.444 3.394 4.284 732,337,536 +0.46(+12.09%)
Feb 24, 2009 3.256 3.838 3.119 3.822 630,076,480 +0.66(+20.97%)
Feb 23, 2009 3.467 3.620 3.087 3.159 632,874,496 +0.10(+3.17%)
Feb 20, 2009 2.917 3.305 2.044 3.062 1,039,894,528 -0.28(-8.45%)
Feb 19, 2009 3.281 3.782 3.119 3.345 502,791,264 -0.35(-9.41%)
Feb 18, 2009 4.170 4.210 3.644 3.693 401,659,584 -0.27(-6.73%)
Feb 17, 2009 4.097 4.202 3.935 3.959 343,267,232 -0.54(-12.03%)
Feb 13, 2009 4.590 4.743 4.485 4.501 296,863,232 -0.24(-5.11%)
Feb 12, 2009 4.622 4.784 4.323 4.743 457,216,000 -0.16(-3.29%)
Feb 11, 2009 4.687 4.961 4.614 4.905 491,125,856 +0.41(+9.17%)
Feb 10, 2009 5.535 5.567 4.428 4.493 750,995,072 -1.07(-19.30%)
Feb 09, 2009 5.309 5.697 5.099 5.567 569,004,992 +0.61(+12.40%)
Feb 06, 2009 4.355 5.244 4.331 4.953 897,870,336 +1.04(+26.65%)
Feb 05, 2009 3.685 4.008 3.046 3.911 934,620,288 +0.11(+2.98%)
Feb 04, 2009 4.420 4.477 3.733 3.798 754,103,936 -0.48(-11.32%)
Feb 03, 2009 4.978 4.978 4.194 4.283 440,315,904 -0.57(-11.67%)
Feb 02, 2009 5.010 5.382 4.703 4.848 360,480,800 -0.47(-8.81%)
Jan 30, 2009 5.559 5.592 5.131 5.317 0 -0.16(-2.95%)
Jan 29, 2009 5.624 5.818 5.422 5.479 216,976,208 -0.49(-8.25%)
Jan 28, 2009 6.173 6.311 5.737 5.971 442,664,640 +0.72(+13.69%)
Jan 27, 2009 5.091 5.341 5.010 5.252 236,260,048 +0.40(+8.33%)
Jan 26, 2009 5.220 5.640 4.848 4.848 330,803,552 -0.19(-3.85%)
Jan 23, 2009 4.339 5.075 4.283 5.042 372,882,432 +0.43(+9.28%)
Jan 22, 2009 5.147 5.171 4.444 4.614 448,383,200 -0.78(-14.52%)
Jan 21, 2009 4.477 5.559 4.331 5.398 542,728,384 +1.28(+30.98%)
Jan 20, 2009 5.236 5.252 4.081 4.121 511,703,680 -1.68(-28.97%)
Jan 16, 2009 7.264 7.531 5.656 5.802 612,092,288 -0.92(-13.70%)
Jan 15, 2009 7.838 7.854 5.939 6.723 683,798,464 -1.52(-18.43%)
Jan 14, 2009 8.153 8.468 8.153 8.242 208,553,840 -0.36(-4.23%)
Jan 13, 2009 9.042 9.091 8.452 8.606 300,647,232 -0.63(-6.82%)
Jan 12, 2009 10.39 10.42 9.147 9.236 151,682,848 -1.26(-12.01%)
Jan 09, 2009 11.05 11.13 10.46 10.50 92,585,800 -0.44(-4.06%)
Jan 08, 2009 11.17 11.30 10.79 10.94 116,239,936 -0.14(-1.24%)
Jan 07, 2009 11.40 11.42 11.00 11.08 139,660,272 -0.46(-3.99%)
Jan 06, 2009 11.53 11.97 11.37 11.54 137,422,544 +0.24(+2.15%)
Jan 05, 2009 11.62 11.76 11.22 11.30 115,935,000 -0.28(-2.44%)
Jan 02, 2009 11.25 11.77 11.08 11.58 107,213,272 +0.20(+1.78%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.