|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,803,200 | 45.53 | 45.69 | 44.80 | 45.01 | 00:00:00 | | 2004-10-14 | 13,686,700 | 44.80 | 45.11 | 44.03 | 44.20 | 00:00:00 | | 2004-10-15 | 12,905,000 | 44.50 | 45.09 | 44.34 | 44.99 | 00:00:00 | | 2004-10-18 | 7,712,800 | 44.74 | 45.05 | 44.66 | 44.98 | 00:00:00 | | 2004-10-19 | 12,862,200 | 45.00 | 45.25 | 43.86 | 44.36 | 00:00:00 | | 2004-10-20 | 13,009,600 | 44.36 | 44.36 | 43.23 | 43.72 | 00:00:00 | | 2004-10-21 | 10,874,400 | 43.87 | 44.33 | 43.22 | 43.91 | 00:00:00 | | 2004-10-22 | 7,644,300 | 43.80 | 44.38 | 43.73 | 43.80 | 00:00:00 | | 2004-10-25 | 10,422,500 | 43.65 | 43.65 | 42.94 | 43.62 | 00:00:00 | | 2004-10-26 | 8,632,300 | 43.62 | 43.95 | 43.52 | 43.87 | 00:00:00 | | 2004-10-27 | 8,503,000 | 43.76 | 44.50 | 43.65 | 44.36 | 00:00:00 | | 2004-10-28 | 7,280,000 | 44.10 | 44.77 | 44.10 | 44.52 | 00:00:00 | | 2004-10-29 | 10,054,500 | 44.63 | 44.90 | 44.56 | 44.79 | 00:00:00 | | 2004-11-01 | 8,223,900 | 44.92 | 45.18 | 44.82 | 45.11 | 00:00:00 | | 2004-11-02 | 7,889,900 | 44.61 | 45.60 | 44.61 | 45.17 | 00:00:00 | | 2004-11-03 | 9,683,900 | 45.74 | 45.95 | 45.50 | 45.64 | 00:00:00 | | 2004-11-04 | 9,109,200 | 45.65 | 46.36 | 45.53 | 46.25 | 00:00:00 | | 2004-11-05 | 9,740,300 | 46.25 | 46.45 | 45.86 | 45.95 | 00:00:00 | | 2004-11-08 | 6,992,100 | 45.92 | 46.44 | 45.71 | 45.97 | 00:00:00 | | 2004-11-09 | 7,021,400 | 46.20 | 46.25 | 45.82 | 45.93 | 00:00:00 | | 2004-11-10 | 7,132,100 | 46.13 | 46.63 | 46.00 | 46.23 | 00:00:00 | | 2004-11-11 | 9,026,400 | 46.50 | 47.25 | 46.47 | 47.11 | 00:00:00 | | 2004-11-12 | 7,514,800 | 46.96 | 47.47 | 46.83 | 47.44 | 00:00:00 | | 2004-11-15 | 7,550,400 | 47.19 | 47.47 | 47.11 | 47.33 | 00:00:00 | | 2004-11-16 | 9,642,500 | 47.33 | 47.38 | 46.55 | 46.77 | 00:00:00 | | 2004-11-17 | 9,269,900 | 47.02 | 47.26 | 46.36 | 46.59 | 00:00:00 | | 2004-11-18 | 10,505,800 | 46.20 | 46.68 | 46.14 | 46.41 | 00:00:00 | | 2004-11-19 | 12,943,700 | 46.16 | 46.26 | 45.61 | 45.85 | 00:00:00 | | 2004-11-22 | 9,023,900 | 45.60 | 46.34 | 45.60 | 46.26 | 00:00:00 | | 2004-11-23 | 8,346,000 | 46.03 | 46.43 | 46.01 | 46.40 | 00:00:00 | | 2004-11-24 | 7,115,600 | 46.20 | 46.65 | 46.20 | 46.46 | 00:00:00 | | 2004-11-26 | 2,400,800 | 46.36 | 46.68 | 46.27 | 46.47 | 00:00:00 | | 2004-11-29 | 7,712,500 | 46.25 | 46.60 | 46.00 | 46.34 | 00:00:00 | | 2004-11-30 | 8,928,800 | 46.13 | 46.44 | 46.00 | 46.27 | 00:00:00 | | 2004-12-01 | 10,775,600 | 45.80 | 46.61 | 45.80 | 46.59 | 00:00:00 | | 2004-12-02 | 6,691,600 | 46.41 | 46.76 | 46.25 | 46.42 | 00:00:00 | | 2004-12-03 | 7,228,800 | 46.17 | 46.51 | 46.01 | 46.32 | 00:00:00 | | 2004-12-06 | 6,067,300 | 46.07 | 46.55 | 46.05 | 46.50 | 00:00:00 | | 2004-12-07 | 8,282,000 | 46.33 | 46.61 | 45.79 | 45.85 | 00:00:00 | | 2004-12-08 | 7,836,800 | 46.05 | 46.23 | 45.75 | 46.11 | 00:00:00 | | 2004-12-09 | 6,202,000 | 46.04 | 46.25 | 45.82 | 46.20 | 00:00:00 | | 2004-12-10 | 6,580,800 | 45.95 | 46.17 | 45.75 | 45.88 | 00:00:00 | | 2004-12-13 | 9,732,800 | 46.00 | 46.14 | 45.80 | 45.96 | 00:00:00 | | 2004-12-14 | 9,009,500 | 45.81 | 45.97 | 45.66 | 45.83 | 00:00:00 | | 2004-12-15 | 8,868,200 | 45.76 | 46.02 | 45.75 | 45.93 | 00:00:00 | | 2004-12-16 | 9,509,400 | 45.81 | 46.13 | 45.75 | 46.09 | 00:00:00 | | 2004-12-17 | 16,696,300 | 45.60 | 46.15 | 45.20 | 45.20 | 00:00:00 | | 2004-12-20 | 8,782,100 | 45.51 | 45.95 | 45.28 | 45.52 | 00:00:00 | | 2004-12-21 | 7,447,500 | 45.76 | 46.45 | 45.55 | 46.31 | 00:00:00 | | 2004-12-22 | 8,967,500 | 46.32 | 46.89 | 46.24 | 46.80 | 00:00:00 | | 2004-12-23 | 5,191,200 | 46.87 | 46.98 | 46.66 | 46.70 | 00:00:00 | | 2004-12-27 | 4,281,800 | 46.62 | 46.91 | 46.62 | 46.66 | 00:00:00 | | 2004-12-28 | 4,913,200 | 46.60 | 47.01 | 46.60 | 46.97 | 00:00:00 | | 2004-12-29 | 5,795,400 | 46.77 | 47.04 | 46.77 | 46.86 | 00:00:00 | | 2004-12-30 | 5,628,100 | 46.90 | 47.16 | 46.85 | 46.96 | 00:00:00 | | 2004-12-31 | 5,348,800 | 46.81 | 47.22 | 46.77 | 46.99 | 00:00:00 | | 2005-01-03 | 10,238,100 | 46.66 | 46.95 | 46.18 | 46.46 | 00:00:00 | | 2005-01-04 | 10,264,100 | 46.41 | 46.73 | 45.74 | 45.82 | 00:00:00 | | 2005-01-05 | 14,796,100 | 45.64 | 45.94 | 45.25 | 45.29 | 00:00:00 | | 2005-01-06 | 14,602,200 | 45.42 | 45.63 | 44.99 | 45.22 | 00:00:00 | | 2005-01-07 | 10,547,200 | 45.30 | 45.36 | 44.72 | 44.73 | 00:00:00 | | 2005-01-10 | 11,488,600 | 44.78 | 45.34 | 44.77 | 45.29 | 00:00:00 | | 2005-01-11 | 8,900,700 | 45.15 | 45.43 | 44.96 | 45.18 | 00:00:00 | | 2005-01-12 | 9,709,300 | 45.18 | 45.34 | 44.74 | 45.06 | 00:00:00 | | 2005-01-13 | 12,200,500 | 45.10 | 45.15 | 44.40 | 44.50 | 00:00:00 | | 2005-01-14 | 11,224,200 | 44.85 | 45.01 | 44.60 | 44.89 | 00:00:00 | | 2005-01-18 | 15,553,300 | 45.04 | 45.98 | 44.71 | 45.73 | 00:00:00 | | 2005-01-19 | 10,838,600 | 45.25 | 45.38 | 44.92 | 44.97 | 00:00:00 | | 2005-01-20 | 11,086,700 | 44.93 | 45.57 | 44.91 | 45.31 | 00:00:00 | | 2005-01-21 | 8,258,900 | 45.26 | 45.50 | 45.02 | 45.09 | 00:00:00 | | 2005-01-24 | 7,088,400 | 45.15 | 45.64 | 45.14 | 45.22 | 00:00:00 | | 2005-01-25 | 7,370,000 | 45.23 | 45.90 | 45.23 | 45.59 | 00:00:00 | | 2005-01-26 | 7,771,400 | 45.73 | 45.92 | 45.53 | 45.77 | 00:00:00 | | 2005-01-27 | 5,700,200 | 45.56 | 45.78 | 45.35 | 45.53 | 00:00:00 | | 2005-01-28 | 6,836,900 | 45.43 | 45.76 | 45.41 | 45.70 | 00:00:00 | | 2005-01-31 | 10,799,200 | 45.95 | 46.43 | 45.90 | 46.37 | 00:00:00 | | 2005-02-01 | 8,110,400 | 46.36 | 46.80 | 46.33 | 46.68 | 00:00:00 | | 2005-02-02 | 7,091,700 | 46.45 | 46.75 | 46.40 | 46.73 | 00:00:00 | | 2005-02-03 | 7,452,400 | 46.45 | 46.60 | 46.24 | 46.40 | 00:00:00 | | 2005-02-04 | 7,539,900 | 46.30 | 46.90 | 46.30 | 46.89 | 00:00:00 | | 2005-02-07 | 7,041,700 | 46.68 | 46.85 | 46.51 | 46.64 | 00:00:00 | | 2005-02-08 | 4,591,400 | 46.55 | 46.93 | 46.55 | 46.89 | 00:00:00 | | 2005-02-09 | 5,396,800 | 46.86 | 46.98 | 46.43 | 46.44 | 00:00:00 | | 2005-02-10 | 6,027,900 | 46.65 | 47.00 | 46.60 | 46.93 | 00:00:00 | | 2005-02-11 | 7,038,700 | 46.93 | 47.07 | 46.63 | 46.82 | 00:00:00 | | 2005-02-14 | 5,887,300 | 46.89 | 47.09 | 46.80 | 46.93 | 00:00:00 | | 2005-02-15 | 5,792,600 | 46.80 | 47.07 | 46.76 | 47.06 | 00:00:00 | | 2005-02-16 | 6,073,000 | 46.77 | 46.90 | 46.50 | 46.77 | 00:00:00 | | 2005-02-17 | 9,197,800 | 46.75 | 47.00 | 46.34 | 46.36 | 00:00:00 | | 2005-02-18 | 11,250,300 | 46.35 | 46.36 | 45.65 | 45.74 | 00:00:00 | | 2005-02-22 | 12,081,600 | 45.55 | 45.73 | 45.16 | 45.20 | 00:00:00 | | 2005-02-23 | 7,740,000 | 45.55 | 45.98 | 45.38 | 45.73 | 00:00:00 | | 2005-02-24 | 9,387,700 | 45.65 | 46.40 | 45.62 | 46.20 | 00:00:00 | | 2005-02-25 | 8,157,100 | 46.10 | 46.99 | 45.90 | 46.79 | 00:00:00 | | 2005-02-28 | 10,043,400 | 46.55 | 46.90 | 46.33 | 46.65 | 00:00:00 | | 2005-03-01 | 10,527,200 | 46.65 | 47.20 | 46.64 | 47.08 | 00:00:00 | | 2005-03-02 | 9,691,700 | 46.40 | 46.82 | 46.37 | 46.57 | 00:00:00 | | 2005-03-03 | 9,103,300 | 46.53 | 46.74 | 45.86 | 46.33 | 00:00:00 | | 2005-03-04 | 8,889,400 | 46.60 | 46.90 | 46.50 | 46.78 | 00:00:00 | | 2005-03-07 | 7,653,200 | 46.70 | 46.89 | 46.45 | 46.47 | 00:00:00 | | 2005-03-08 | 7,804,800 | 46.25 | 46.46 | 45.95 | 46.26 | 00:00:00 | | 2005-03-09 | 10,203,500 | 46.15 | 46.20 | 45.53 | 45.70 | 00:00:00 | | 2005-03-10 | 8,026,800 | 45.80 | 46.22 | 45.56 | 45.86 | 00:00:00 | | 2005-03-11 | 7,595,000 | 45.89 | 46.10 | 45.55 | 45.77 | 00:00:00 | | 2005-03-14 | 9,219,900 | 45.73 | 45.85 | 45.27 | 45.80 | 00:00:00 | | 2005-03-15 | 7,143,800 | 45.70 | 46.20 | 45.52 | 45.54 | 00:00:00 | | 2005-03-16 | 12,799,200 | 45.20 | 45.26 | 44.65 | 44.80 | 00:00:00 | | 2005-03-17 | 7,583,800 | 44.90 | 45.16 | 44.70 | 44.78 | 00:00:00 | | 2005-03-18 | 19,222,100 | 44.88 | 45.14 | 44.45 | 44.94 | 00:00:00 | | 2005-03-21 | 10,031,000 | 44.64 | 44.73 | 43.93 | 44.30 | 00:00:00 | | 2005-03-22 | 12,770,500 | 44.42 | 44.53 | 43.40 | 43.66 | 00:00:00 | | 2005-03-23 | 16,983,100 | 43.51 | 44.22 | 43.42 | 43.98 | 00:00:00 | | 2005-03-24 | 10,748,400 | 44.25 | 44.53 | 43.75 | 43.75 | 00:00:00 | | 2005-03-28 | 12,028,800 | 44.03 | 44.74 | 43.97 | 44.29 | 00:00:00 | | 2005-03-29 | 11,567,100 | 44.30 | 44.48 | 43.80 | 43.89 | 00:00:00 | | 2005-03-30 | 12,252,600 | 43.80 | 44.20 | 43.63 | 44.02 | 00:00:00 | | 2005-03-31 | 12,242,400 | 44.10 | 44.50 | 43.86 | 44.10 | 00:00:00 | | 2005-04-01 | 11,748,100 | 44.42 | 44.68 | 43.72 | 44.01 | 00:00:00 | | 2005-04-04 | 12,265,300 | 43.90 | 44.23 | 43.51 | 44.16 | 00:00:00 | | 2005-04-05 | 8,477,100 | 44.35 | 44.61 | 44.15 | 44.31 | 00:00:00 | | 2005-04-06 | 8,186,000 | 44.56 | 44.91 | 44.40 | 44.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
