|
Bank of America C - [Ticker: BAC] | | Last Trade | 27.57 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | +0.18 (+0.64%) | Open | 27.64 | High | 27.73 | Low | 27.36 | Volume | 40,162,264 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 27.56 x 45,300 - 27.57 x 47,600 | Former Close | 27.39 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BAC quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 12,743,200 | 80.69 | 81.80 | 80.29 | 81.39 | 00:00:00 | 2004-04-23 | 8,803,200 | 81.45 | 81.50 | 80.95 | 81.45 | 00:00:00 | 2004-04-26 | 9,030,400 | 81.45 | 81.64 | 81.13 | 81.25 | 00:00:00 | 2004-04-27 | 10,603,800 | 81.40 | 81.99 | 81.32 | 81.79 | 00:00:00 | 2004-04-28 | 9,604,200 | 81.42 | 81.56 | 80.90 | 80.90 | 00:00:00 | 2004-04-29 | 13,749,000 | 81.15 | 81.70 | 80.06 | 80.65 | 00:00:00 | 2004-04-30 | 10,545,800 | 80.68 | 80.95 | 80.15 | 80.49 | 00:00:00 | 2004-05-03 | 8,869,600 | 80.23 | 81.18 | 80.23 | 80.98 | 00:00:00 | 2004-05-04 | 11,293,800 | 80.93 | 81.90 | 80.75 | 81.52 | 00:00:00 | 2004-05-05 | 9,738,800 | 81.21 | 81.64 | 81.20 | 81.57 | 00:00:00 | 2004-05-06 | 14,865,400 | 80.91 | 81.26 | 79.50 | 80.10 | 00:00:00 | 2004-05-07 | 14,631,800 | 79.65 | 80.26 | 78.25 | 78.55 | 00:00:00 | 2004-05-10 | 16,220,800 | 78.10 | 78.22 | 77.01 | 77.92 | 00:00:00 | 2004-05-11 | 12,327,200 | 78.00 | 78.50 | 77.45 | 78.43 | 00:00:00 | 2004-05-12 | 18,760,800 | 79.05 | 80.36 | 78.41 | 80.34 | 00:00:00 | 2004-05-13 | 14,427,400 | 79.96 | 81.20 | 79.96 | 80.18 | 00:00:00 | 2004-05-14 | 10,800,600 | 80.35 | 80.80 | 79.75 | 80.20 | 00:00:00 | 2004-05-17 | 12,478,400 | 79.25 | 80.82 | 79.24 | 79.87 | 00:00:00 | 2004-05-18 | 10,636,000 | 80.25 | 80.88 | 80.21 | 80.85 | 00:00:00 | 2004-05-19 | 13,052,000 | 81.18 | 81.79 | 80.60 | 80.65 | 00:00:00 | 2004-05-20 | 10,673,400 | 80.90 | 81.60 | 80.72 | 81.32 | 00:00:00 | 2004-05-21 | 9,685,400 | 81.48 | 81.88 | 81.27 | 81.47 | 00:00:00 | 2004-05-24 | 8,437,200 | 81.84 | 81.88 | 81.43 | 81.55 | 00:00:00 | 2004-05-25 | 13,229,400 | 81.22 | 82.45 | 81.05 | 82.44 | 00:00:00 | 2004-05-26 | 14,386,200 | 82.11 | 82.94 | 82.11 | 82.94 | 00:00:00 | 2004-05-27 | 14,058,000 | 83.00 | 83.13 | 81.85 | 82.61 | 00:00:00 | 2004-05-28 | 10,294,000 | 82.61 | 83.35 | 82.53 | 83.13 | 00:00:00 | 2004-06-01 | 11,683,400 | 82.80 | 83.09 | 82.46 | 83.04 | 00:00:00 | 2004-06-02 | 10,461,200 | 83.54 | 83.54 | 82.15 | 83.13 | 00:00:00 | 2004-06-03 | 8,925,800 | 83.05 | 83.32 | 82.75 | 83.03 | 00:00:00 | 2004-06-04 | 9,897,600 | 83.25 | 83.78 | 83.15 | 83.60 | 00:00:00 | 2004-06-07 | 11,347,400 | 83.74 | 84.69 | 83.73 | 84.63 | 00:00:00 | 2004-06-08 | 11,520,600 | 84.15 | 84.40 | 83.76 | 84.15 | 00:00:00 | 2004-06-09 | 7,264,400 | 83.90 | 84.21 | 83.52 | 83.55 | 00:00:00 | 2004-06-10 | 7,477,600 | 83.51 | 84.24 | 83.12 | 84.21 | 00:00:00 | 2004-06-14 | 10,849,400 | 83.70 | 84.07 | 82.55 | 82.55 | 00:00:00 | 2004-06-15 | 14,701,200 | 83.20 | 84.45 | 83.16 | 84.23 | 00:00:00 | 2004-06-16 | 11,355,200 | 84.25 | 84.51 | 83.92 | 83.93 | 00:00:00 | 2004-06-17 | 8,878,600 | 83.65 | 84.05 | 83.49 | 83.67 | 00:00:00 | 2004-06-18 | 9,613,000 | 83.81 | 84.63 | 83.75 | 84.51 | 00:00:00 | 2004-06-21 | 10,067,600 | 84.51 | 84.98 | 84.51 | 84.94 | 00:00:00 | 2004-06-22 | 12,322,000 | 84.77 | 84.88 | 84.21 | 84.52 | 00:00:00 | 2004-06-23 | 16,322,800 | 84.35 | 84.86 | 83.91 | 84.77 | 00:00:00 | 2004-06-24 | 13,723,000 | 84.95 | 85.68 | 84.86 | 85.44 | 00:00:00 | 2004-06-25 | 16,040,800 | 85.45 | 85.66 | 84.00 | 84.00 | 00:00:00 | 2004-06-28 | 11,361,600 | 84.85 | 85.21 | 84.25 | 84.72 | 00:00:00 | 2004-06-29 | 7,428,400 | 84.46 | 84.88 | 84.35 | 84.57 | 00:00:00 | 2004-06-30 | 10,198,800 | 84.58 | 85.19 | 83.88 | 84.62 | 00:00:00 | 2004-07-01 | 8,796,400 | 84.63 | 85.00 | 83.70 | 83.98 | 00:00:00 | 2004-07-02 | 5,847,800 | 84.00 | 84.93 | 83.87 | 84.23 | 00:00:00 | 2004-07-06 | 6,669,400 | 84.01 | 84.12 | 83.57 | 83.66 | 00:00:00 | 2004-07-07 | 6,396,800 | 83.90 | 84.56 | 83.72 | 84.23 | 00:00:00 | 2004-07-08 | 7,413,800 | 83.95 | 84.33 | 83.53 | 83.61 | 00:00:00 | 2004-07-09 | 6,017,200 | 84.10 | 84.22 | 83.65 | 83.91 | 00:00:00 | 2004-07-12 | 8,271,800 | 84.01 | 84.85 | 84.01 | 84.85 | 00:00:00 | 2004-07-13 | 9,971,000 | 84.70 | 85.32 | 84.53 | 85.13 | 00:00:00 | 2004-07-14 | 14,940,400 | 84.60 | 85.35 | 83.88 | 84.30 | 00:00:00 | 2004-07-15 | 11,974,200 | 84.52 | 84.75 | 83.85 | 83.85 | 00:00:00 | 2004-07-16 | 11,502,400 | 84.55 | 84.87 | 84.11 | 84.47 | 00:00:00 | 2004-07-19 | 10,999,200 | 84.80 | 85.71 | 84.67 | 85.38 | 00:00:00 | 2004-07-20 | 11,247,200 | 85.15 | 85.37 | 84.55 | 85.26 | 00:00:00 | 2004-07-21 | 10,661,400 | 85.45 | 85.60 | 83.91 | 83.91 | 00:00:00 | 2004-07-22 | 12,562,200 | 83.83 | 84.99 | 83.70 | 84.87 | 00:00:00 | 2004-07-23 | 9,412,800 | 84.78 | 85.19 | 84.44 | 84.86 | 00:00:00 | 2004-07-26 | 9,489,200 | 84.63 | 85.50 | 84.61 | 85.27 | 00:00:00 | 2004-07-27 | 11,091,600 | 85.28 | 85.39 | 84.43 | 85.00 | 00:00:00 | 2004-07-28 | 8,186,600 | 84.63 | 85.25 | 84.30 | 84.93 | 00:00:00 | 2004-07-29 | 6,422,200 | 85.20 | 85.44 | 84.63 | 84.97 | 00:00:00 | 2004-07-30 | 6,810,400 | 84.83 | 85.07 | 84.45 | 85.01 | 00:00:00 | 2004-08-02 | 7,586,800 | 84.80 | 85.84 | 84.62 | 85.67 | 00:00:00 | 2004-08-03 | 8,211,000 | 85.45 | 86.00 | 85.43 | 85.81 | 00:00:00 | 2004-08-04 | 8,889,200 | 85.51 | 85.56 | 84.82 | 85.10 | 00:00:00 | 2004-08-05 | 9,471,000 | 85.28 | 85.29 | 83.90 | 83.90 | 00:00:00 | 2004-08-06 | 10,409,600 | 83.85 | 84.69 | 83.40 | 83.91 | 00:00:00 | 2004-08-09 | 7,536,200 | 84.05 | 84.24 | 83.79 | 83.93 | 00:00:00 | 2004-08-10 | 8,664,400 | 83.99 | 85.00 | 83.92 | 85.00 | 00:00:00 | 2004-08-11 | 8,985,800 | 84.75 | 85.53 | 84.57 | 85.53 | 00:00:00 | 2004-08-12 | 7,531,800 | 85.28 | 85.60 | 85.14 | 85.31 | 00:00:00 | 2004-08-13 | 7,832,000 | 85.29 | 85.39 | 84.62 | 84.96 | 00:00:00 | 2004-08-16 | 9,970,400 | 84.95 | 86.10 | 84.87 | 86.10 | 00:00:00 | 2004-08-17 | 10,672,800 | 86.24 | 87.05 | 86.20 | 86.88 | 00:00:00 | 2004-08-18 | 11,816,400 | 86.85 | 87.74 | 86.75 | 87.45 | 00:00:00 | 2004-08-19 | 9,856,200 | 87.35 | 87.75 | 87.26 | 87.66 | 00:00:00 | 2004-08-20 | 10,309,600 | 87.51 | 88.55 | 87.31 | 88.50 | 00:00:00 | 2004-08-23 | 8,469,400 | 88.45 | 88.70 | 88.08 | 88.30 | 00:00:00 | 2004-08-24 | 9,984,400 | 88.30 | 88.70 | 88.15 | 88.69 | 00:00:00 | 2004-08-25 | 9,729,000 | 88.52 | 88.75 | 88.30 | 88.68 | 00:00:00 | 2004-08-26 | 8,829,400 | 88.58 | 88.94 | 88.20 | 88.20 | 00:00:00 | 2004-08-27 | 6,883,400 | 88.35 | 89.29 | 88.23 | 89.01 | 00:00:00 | 2004-08-30 | 6,437,700 | 44.79 | 44.87 | 44.53 | 44.57 | 00:00:00 | 2004-08-31 | 10,125,800 | 44.75 | 44.99 | 44.54 | 44.98 | 00:00:00 | 2004-09-01 | 14,293,900 | 44.45 | 44.61 | 43.45 | 43.65 | 00:00:00 | 2004-09-02 | 10,074,100 | 43.85 | 43.88 | 43.27 | 43.85 | 00:00:00 | 2004-09-03 | 7,788,600 | 44.00 | 44.11 | 43.52 | 43.61 | 00:00:00 | 2004-09-07 | 9,494,700 | 43.95 | 44.38 | 43.88 | 44.27 | 00:00:00 | 2004-09-08 | 7,944,500 | 44.03 | 44.49 | 44.03 | 44.11 | 00:00:00 | 2004-09-09 | 6,696,800 | 44.25 | 44.48 | 44.07 | 44.37 | 00:00:00 | 2004-09-10 | 6,291,400 | 44.26 | 44.78 | 44.22 | 44.60 | 00:00:00 | 2004-09-13 | 7,544,300 | 44.46 | 44.75 | 44.36 | 44.48 | 00:00:00 | 2004-09-14 | 7,993,400 | 44.27 | 44.58 | 44.07 | 44.35 | 00:00:00 | 2004-09-15 | 6,568,000 | 44.36 | 44.47 | 44.09 | 44.17 | 00:00:00 | 2004-09-16 | 5,731,900 | 44.29 | 44.39 | 44.15 | 44.34 | 00:00:00 | 2004-09-17 | 9,626,300 | 44.49 | 44.79 | 44.41 | 44.66 | 00:00:00 | 2004-09-20 | 7,013,700 | 44.40 | 44.50 | 44.12 | 44.37 | 00:00:00 | 2004-09-21 | 6,711,900 | 44.37 | 44.81 | 44.32 | 44.68 | 00:00:00 | 2004-09-22 | 9,312,700 | 44.16 | 44.68 | 43.60 | 43.92 | 00:00:00 | 2004-09-23 | 6,091,400 | 43.93 | 44.07 | 43.54 | 43.57 | 00:00:00 | 2004-09-24 | 9,772,100 | 43.60 | 44.23 | 43.55 | 43.98 | 00:00:00 | 2004-09-27 | 8,371,100 | 44.10 | 44.19 | 43.77 | 43.82 | 00:00:00 | 2004-09-28 | 8,270,700 | 43.75 | 43.90 | 43.39 | 43.68 | 00:00:00 | 2004-09-29 | 9,114,300 | 43.55 | 43.69 | 43.05 | 43.59 | 00:00:00 | 2004-09-30 | 9,169,000 | 43.68 | 43.73 | 43.14 | 43.33 | 00:00:00 | 2004-10-01 | 8,748,600 | 43.53 | 44.41 | 43.41 | 44.16 | 00:00:00 | 2004-10-04 | 6,801,500 | 44.39 | 44.67 | 44.25 | 44.35 | 00:00:00 | 2004-10-05 | 8,014,600 | 44.51 | 44.90 | 44.45 | 44.72 | 00:00:00 | 2004-10-06 | 9,269,600 | 44.92 | 45.37 | 44.83 | 45.25 | 00:00:00 | 2004-10-07 | 7,423,000 | 45.25 | 45.43 | 44.95 | 45.43 | 00:00:00 | 2004-10-08 | 6,117,800 | 45.37 | 45.58 | 45.02 | 45.14 | 00:00:00 | 2004-10-11 | 4,367,200 | 45.29 | 45.48 | 45.18 | 45.41 | 00:00:00 | 2004-10-12 | 8,336,500 | 45.00 | 45.58 | 45.00 | 45.53 | 00:00:00 | 2004-10-13 | 7,803,200 | 45.53 | 45.69 | 44.80 | 45.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|