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 )

36.95 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 14.20 14.46 14.10 14.21 197,407,056 -0.32(-2.17%)
Aug 28, 2009 14.63 14.75 14.37 14.53 232,735,120 +0.05(+0.33%)
Aug 27, 2009 14.34 14.53 14.21 14.48 218,007,248 +0.11(+0.73%)
Aug 26, 2009 14.35 14.50 14.17 14.38 251,749,168 +0.03(+0.23%)
Aug 25, 2009 14.19 14.54 14.18 14.34 294,411,296 +0.32(+2.31%)
Aug 24, 2009 14.39 14.71 14.00 14.02 390,946,528 -0.09(-0.63%)
Aug 21, 2009 14.11 14.22 13.99 14.11 292,801,248 +0.26(+1.87%)
Aug 20, 2009 13.65 13.90 13.63 13.85 227,127,280 +0.32(+2.33%)
Aug 19, 2009 13.41 13.76 13.36 13.53 245,474,192 -0.12(-0.89%)
Aug 18, 2009 13.56 13.80 13.52 13.66 250,655,712 +0.27(+1.99%)
Aug 17, 2009 13.37 13.64 13.25 13.39 382,543,264 -0.66(-4.72%)
Aug 14, 2009 13.72 14.12 13.39 14.05 374,311,744 +0.32(+2.29%)
Aug 13, 2009 13.46 13.74 13.11 13.74 416,851,840 +0.86(+6.72%)
Aug 12, 2009 12.55 13.07 12.44 12.87 385,771,744 +0.06(+0.51%)
Aug 11, 2009 13.49 13.62 12.77 12.81 402,206,560 -0.67(-4.98%)
Aug 10, 2009 13.18 13.65 13.06 13.48 297,324,800 +0.21(+1.58%)
Aug 07, 2009 13.72 13.85 13.14 13.27 473,001,824 -0.23(-1.68%)
Aug 06, 2009 13.93 14.02 13.24 13.49 570,738,816 +0.03(+0.24%)
Aug 05, 2009 12.95 13.59 12.80 13.46 603,657,280 +0.90(+7.12%)
Aug 04, 2009 12.27 12.91 12.16 12.57 445,987,840 +0.20(+1.58%)
Aug 03, 2009 12.31 12.62 11.98 12.37 578,207,040 +0.42(+3.52%)
Jul 31, 2009 11.39 11.95 11.33 11.95 463,237,696 +0.66(+5.87%)
Jul 30, 2009 11.21 11.43 11.14 11.29 356,317,184 +0.36(+3.33%)
Jul 29, 2009 10.70 11.11 10.70 10.92 319,902,048 +0.15(+1.35%)
Jul 28, 2009 10.46 10.85 10.43 10.78 298,447,200 +0.27(+2.62%)
Jul 27, 2009 10.22 10.61 10.11 10.50 297,942,112 +0.40(+3.92%)
Jul 24, 2009 10.21 10.33 9.915 10.11 231,367,632 -0.15(-1.42%)
Jul 23, 2009 9.979 10.41 9.858 10.25 352,629,120 +0.37(+3.76%)
Jul 22, 2009 9.664 10.08 9.640 9.882 306,393,472 +0.03(+0.33%)
Jul 21, 2009 9.923 10.02 9.640 9.850 319,352,544 -0.04(-0.41%)
Jul 20, 2009 10.37 10.39 9.794 9.890 470,446,976 -0.53(-5.04%)
Jul 17, 2009 10.64 10.88 10.31 10.42 565,590,208 -0.23(-2.13%)
Jul 16, 2009 10.67 10.85 10.52 10.64 379,978,272 -0.20(-1.86%)
Jul 15, 2009 10.69 11.01 10.59 10.84 458,887,104 +0.41(+3.95%)
Jul 14, 2009 10.67 10.69 10.33 10.43 335,424,384 -0.06(-0.62%)
Jul 13, 2009 9.996 10.50 9.915 10.50 484,077,088 +0.90(+9.34%)
Jul 10, 2009 9.592 9.664 9.357 9.600 262,713,616 -0.07(-0.75%)
Jul 09, 2009 9.777 9.899 9.567 9.672 337,249,376 +0.11(+1.10%)
Jul 08, 2009 9.850 9.931 9.107 9.567 705,327,104 -0.27(-2.71%)
Jul 07, 2009 9.818 9.996 9.656 9.834 340,452,896 +0.02(+0.16%)
Jul 06, 2009 10.08 10.17 9.567 9.818 467,001,632 -0.40(-3.88%)
Jul 02, 2009 10.33 10.54 10.20 10.21 266,538,384 -0.33(-3.14%)
Jul 01, 2009 10.72 10.87 10.54 10.54 300,611,648 -0.12(-1.14%)
Jun 30, 2009 10.71 10.89 10.46 10.67 378,443,456 +0.01(+0.08%)
Jun 29, 2009 10.33 10.66 10.12 10.66 411,456,320 +0.36(+3.45%)
Jun 26, 2009 9.971 10.33 9.915 10.30 423,032,960 +0.32(+3.24%)
Jun 25, 2009 9.777 9.987 9.745 9.979 408,365,728 +0.00(+0.00%)
Jun 24, 2009 10.06 10.24 9.842 9.979 412,923,744 +0.10(+0.98%)
Jun 23, 2009 9.785 10.05 9.640 9.882 443,163,552 +0.23(+2.43%)
Jun 22, 2009 10.41 10.54 9.648 9.648 535,752,768 -1.03(-9.68%)
Jun 19, 2009 10.59 10.79 10.37 10.68 537,052,352 +0.26(+2.48%)
Jun 18, 2009 10.02 10.46 9.971 10.42 421,257,600 +0.48(+4.88%)
Jun 17, 2009 10.29 10.31 9.713 9.939 548,697,216 -0.35(-3.38%)
Jun 16, 2009 10.83 10.83 10.28 10.29 458,002,624 -0.60(-5.53%)
Jun 15, 2009 11.01 11.06 10.63 10.89 426,600,096 -0.20(-1.79%)
Jun 12, 2009 10.75 11.26 10.69 11.09 554,789,248 +0.61(+5.78%)
Jun 11, 2009 9.858 10.68 9.850 10.48 652,791,744 +0.80(+8.26%)
Jun 10, 2009 9.794 9.979 9.640 9.680 405,958,528 -0.06(-0.66%)
Jun 09, 2009 9.810 9.818 9.640 9.745 250,896,160 +0.00(+0.00%)
Jun 08, 2009 9.753 9.842 9.535 9.745 304,825,088 +0.16(+1.69%)
Jun 05, 2009 9.890 9.963 9.583 9.583 457,608,096 -0.01(-0.08%)
Jun 04, 2009 9.188 9.592 9.050 9.592 390,856,480 +0.53(+5.89%)
Jun 03, 2009 9.042 9.325 9.002 9.058 292,209,312 +0.02(+0.18%)
Jun 02, 2009 9.042 9.373 8.969 9.042 384,968,288 -0.02(-0.18%)
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.