|
 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 | | 2005-04-06 | 8,186,000 | 44.56 | 44.91 | 44.40 | 44.60 | 00:00:00 | | 2005-04-07 | 8,529,100 | 44.85 | 45.13 | 44.75 | 44.83 | 00:00:00 | | 2005-04-08 | 6,728,400 | 45.10 | 45.18 | 44.63 | 44.68 | 00:00:00 | | 2005-04-11 | 6,809,600 | 44.95 | 45.17 | 44.81 | 44.98 | 00:00:00 | | 2005-04-12 | 10,269,300 | 44.90 | 45.80 | 44.65 | 45.52 | 00:00:00 | | 2005-04-13 | 8,569,000 | 45.39 | 45.72 | 44.86 | 45.11 | 00:00:00 | | 2005-04-14 | 9,956,000 | 45.02 | 45.10 | 44.65 | 44.68 | 00:00:00 | | 2005-04-15 | 13,423,000 | 44.47 | 44.98 | 44.01 | 44.28 | 00:00:00 | | 2005-04-18 | 16,980,700 | 44.64 | 44.95 | 44.39 | 44.73 | 00:00:00 | | 2005-04-19 | 9,657,400 | 44.80 | 45.10 | 44.74 | 44.93 | 00:00:00 | | 2005-04-20 | 11,100,500 | 44.93 | 44.94 | 44.10 | 44.23 | 00:00:00 | | 2005-04-21 | 12,941,300 | 44.40 | 44.60 | 43.47 | 44.39 | 00:00:00 | | 2005-04-22 | 8,948,300 | 44.27 | 44.70 | 43.85 | 44.37 | 00:00:00 | | 2005-04-25 | 8,189,300 | 44.72 | 44.91 | 44.25 | 44.83 | 00:00:00 | | 2005-04-26 | 7,244,800 | 44.65 | 45.01 | 44.55 | 44.61 | 00:00:00 | | 2005-04-27 | 9,465,300 | 44.29 | 44.99 | 44.20 | 44.87 | 00:00:00 | | 2005-04-28 | 7,992,700 | 44.66 | 45.02 | 44.53 | 44.69 | 00:00:00 | | 2005-04-29 | 10,723,600 | 44.86 | 45.06 | 44.36 | 45.04 | 00:00:00 | | 2005-05-02 | 7,910,400 | 44.83 | 45.39 | 44.81 | 45.34 | 00:00:00 | | 2005-05-03 | 9,886,800 | 45.30 | 45.73 | 45.11 | 45.36 | 00:00:00 | | 2005-05-04 | 9,779,100 | 45.60 | 45.98 | 45.19 | 45.97 | 00:00:00 | | 2005-05-05 | 8,165,200 | 45.82 | 46.15 | 45.39 | 45.85 | 00:00:00 | | 2005-05-06 | 7,758,100 | 45.94 | 45.95 | 45.36 | 45.49 | 00:00:00 | | 2005-05-09 | 5,546,400 | 45.41 | 45.74 | 45.35 | 45.73 | 00:00:00 | | 2005-05-10 | 7,526,600 | 45.33 | 45.71 | 45.18 | 45.38 | 00:00:00 | | 2005-05-11 | 7,620,400 | 45.39 | 45.74 | 45.14 | 45.66 | 00:00:00 | | 2005-05-12 | 9,033,300 | 45.50 | 45.88 | 45.27 | 45.34 | 00:00:00 | | 2005-05-13 | 9,838,500 | 45.50 | 45.54 | 44.73 | 45.13 | 00:00:00 | | 2005-05-16 | 7,024,300 | 45.13 | 45.91 | 45.13 | 45.85 | 00:00:00 | | 2005-05-17 | 6,908,200 | 45.56 | 46.20 | 45.44 | 46.14 | 00:00:00 | | 2005-05-18 | 8,961,400 | 46.23 | 46.75 | 46.20 | 46.65 | 00:00:00 | | 2005-05-19 | 6,709,900 | 46.35 | 46.74 | 46.17 | 46.45 | 00:00:00 | | 2005-05-20 | 7,617,800 | 46.50 | 46.64 | 46.25 | 46.57 | 00:00:00 | | 2005-05-23 | 5,728,600 | 46.50 | 46.75 | 46.47 | 46.55 | 00:00:00 | | 2005-05-24 | 6,375,100 | 46.50 | 46.74 | 46.30 | 46.61 | 00:00:00 | | 2005-05-25 | 6,931,900 | 46.36 | 46.60 | 46.30 | 46.54 | 00:00:00 | | 2005-05-26 | 6,935,700 | 46.73 | 46.80 | 46.50 | 46.71 | 00:00:00 | | 2005-05-27 | 5,211,400 | 46.55 | 46.70 | 46.38 | 46.65 | 00:00:00 | | 2005-05-31 | 9,095,400 | 46.56 | 46.65 | 46.32 | 46.32 | 00:00:00 | | 2005-06-01 | 9,146,100 | 45.97 | 46.70 | 45.90 | 46.29 | 00:00:00 | | 2005-06-02 | 6,693,200 | 46.23 | 46.23 | 45.98 | 46.18 | 00:00:00 | | 2005-06-03 | 6,426,700 | 45.82 | 46.01 | 45.71 | 45.78 | 00:00:00 | | 2005-06-06 | 4,520,100 | 45.74 | 45.95 | 45.56 | 45.90 | 00:00:00 | | 2005-06-07 | 6,265,100 | 45.97 | 46.26 | 45.82 | 45.86 | 00:00:00 | | 2005-06-08 | 5,255,900 | 46.00 | 46.20 | 45.82 | 45.91 | 00:00:00 | | 2005-06-09 | 6,333,700 | 45.83 | 46.21 | 45.68 | 46.09 | 00:00:00 | | 2005-06-10 | 5,106,400 | 46.09 | 46.17 | 45.76 | 46.00 | 00:00:00 | | 2005-06-13 | 5,765,400 | 45.79 | 46.19 | 45.63 | 45.92 | 00:00:00 | | 2005-06-14 | 5,093,400 | 45.84 | 46.06 | 45.77 | 45.97 | 00:00:00 | | 2005-06-15 | 10,128,700 | 46.15 | 46.63 | 45.93 | 46.60 | 00:00:00 | | 2005-06-16 | 6,729,200 | 46.58 | 46.70 | 46.36 | 46.43 | 00:00:00 | | 2005-06-17 | 13,876,500 | 46.88 | 46.88 | 46.39 | 46.64 | 00:00:00 | | 2005-06-20 | 8,135,700 | 46.42 | 46.88 | 46.30 | 46.71 | 00:00:00 | | 2005-06-21 | 12,812,100 | 46.71 | 47.26 | 46.71 | 47.08 | 00:00:00 | | 2005-06-22 | 10,628,100 | 47.06 | 47.44 | 47.04 | 47.07 | 00:00:00 | | 2005-06-23 | 10,607,300 | 47.00 | 47.18 | 46.48 | 46.60 | 00:00:00 | | 2005-06-24 | 12,332,000 | 46.55 | 47.10 | 46.37 | 46.75 | 00:00:00 | | 2005-06-27 | 9,136,800 | 46.75 | 46.90 | 46.35 | 46.40 | 00:00:00 | | 2005-06-28 | 8,160,400 | 46.65 | 46.90 | 46.46 | 46.67 | 00:00:00 | | 2005-06-29 | 9,222,600 | 46.75 | 47.08 | 46.73 | 46.91 | 00:00:00 | | 2005-06-30 | 42,051,300 | 46.50 | 46.50 | 45.58 | 45.61 | 00:00:00 | | 2005-07-01 | 34,938,900 | 45.61 | 45.89 | 44.56 | 44.98 | 00:00:00 | | 2005-07-05 | 25,842,200 | 45.10 | 45.18 | 44.61 | 45.11 | 00:00:00 | | 2005-07-06 | 22,795,900 | 45.15 | 45.20 | 44.70 | 44.70 | 00:00:00 | | 2005-07-07 | 17,265,100 | 44.65 | 44.80 | 44.30 | 44.68 | 00:00:00 | | 2005-07-08 | 15,123,800 | 44.75 | 45.22 | 44.57 | 45.15 | 00:00:00 | | 2005-07-11 | 15,516,700 | 45.28 | 45.48 | 45.00 | 45.17 | 00:00:00 | | 2005-07-12 | 14,704,800 | 45.17 | 45.57 | 45.07 | 45.31 | 00:00:00 | | 2005-07-13 | 14,116,900 | 45.74 | 45.80 | 45.41 | 45.75 | 00:00:00 | | 2005-07-14 | 13,844,700 | 45.80 | 45.95 | 45.71 | 45.81 | 00:00:00 | | 2005-07-15 | 13,909,400 | 45.82 | 46.05 | 45.78 | 45.98 | 00:00:00 | | 2005-07-18 | 19,272,500 | 45.29 | 45.59 | 45.08 | 45.08 | 00:00:00 | | 2005-07-19 | 18,397,300 | 45.28 | 45.37 | 44.59 | 44.82 | 00:00:00 | | 2005-07-20 | 13,133,300 | 44.83 | 44.98 | 44.58 | 44.86 | 00:00:00 | | 2005-07-21 | 11,957,200 | 44.90 | 44.96 | 44.60 | 44.60 | 00:00:00 | | 2005-07-22 | 8,088,100 | 44.73 | 44.85 | 44.51 | 44.85 | 00:00:00 | | 2005-07-25 | 10,232,800 | 44.92 | 45.07 | 44.66 | 44.66 | 00:00:00 | | 2005-07-26 | 15,081,700 | 44.57 | 44.74 | 44.42 | 44.53 | 00:00:00 | | 2005-07-27 | 23,059,100 | 44.37 | 44.49 | 43.95 | 44.15 | 00:00:00 | | 2005-07-28 | 12,103,900 | 44.12 | 44.27 | 43.94 | 44.01 | 00:00:00 | | 2005-07-29 | 13,126,200 | 44.00 | 44.20 | 43.60 | 43.60 | 00:00:00 | | 2005-08-01 | 12,298,400 | 43.77 | 43.85 | 43.58 | 43.66 | 00:00:00 | | 2005-08-02 | 10,597,200 | 43.81 | 44.05 | 43.71 | 43.94 | 00:00:00 | | 2005-08-03 | 12,631,900 | 43.90 | 44.02 | 43.65 | 43.78 | 00:00:00 | | 2005-08-04 | 11,410,100 | 43.78 | 43.80 | 43.51 | 43.71 | 00:00:00 | | 2005-08-05 | 12,698,500 | 43.62 | 43.68 | 43.14 | 43.25 | 00:00:00 | | 2005-08-08 | 9,544,000 | 43.34 | 43.45 | 42.92 | 42.94 | 00:00:00 | | 2005-08-09 | 11,487,100 | 42.94 | 43.17 | 42.74 | 42.90 | 00:00:00 | | 2005-08-10 | 16,749,400 | 43.15 | 43.39 | 42.49 | 42.75 | 00:00:00 | | 2005-08-11 | 11,957,500 | 42.85 | 42.87 | 42.45 | 42.79 | 00:00:00 | | 2005-08-12 | 8,386,000 | 42.90 | 42.95 | 42.59 | 42.69 | 00:00:00 | | 2005-08-15 | 12,521,500 | 42.82 | 43.40 | 42.69 | 43.18 | 00:00:00 | | 2005-08-16 | 19,137,500 | 43.35 | 44.15 | 43.35 | 43.72 | 00:00:00 | | 2005-08-17 | 13,637,600 | 43.79 | 44.02 | 43.60 | 43.73 | 00:00:00 | | 2005-08-18 | 11,846,600 | 43.73 | 43.99 | 43.53 | 43.80 | 00:00:00 | | 2005-08-19 | 7,767,700 | 43.98 | 43.98 | 43.61 | 43.62 | 00:00:00 | | 2005-08-22 | 8,004,700 | 43.79 | 43.96 | 43.50 | 43.74 | 00:00:00 | | 2005-08-23 | 9,228,600 | 43.75 | 43.85 | 43.12 | 43.34 | 00:00:00 | | 2005-08-24 | 10,045,500 | 43.40 | 43.52 | 42.90 | 42.91 | 00:00:00 | | 2005-08-25 | 6,963,100 | 43.13 | 43.21 | 42.92 | 43.07 | 00:00:00 | | 2005-08-26 | 10,788,500 | 43.00 | 43.06 | 42.62 | 42.84 | 00:00:00 | | 2005-08-29 | 11,389,200 | 42.76 | 43.50 | 42.52 | 43.36 | 00:00:00 | | 2005-08-30 | 15,381,300 | 43.38 | 43.38 | 42.93 | 43.10 | 00:00:00 | | 2005-08-31 | 11,348,700 | 42.66 | 43.03 | 42.52 | 43.03 | 00:00:00 | | 2005-09-01 | 13,294,700 | 43.04 | 43.64 | 42.68 | 43.10 | 00:00:00 | | 2005-09-02 | 9,509,000 | 43.25 | 43.34 | 42.86 | 42.91 | 00:00:00 | | 2005-09-06 | 11,949,200 | 43.07 | 43.41 | 42.95 | 43.35 | 00:00:00 | | 2005-09-07 | 9,770,000 | 43.35 | 43.41 | 43.15 | 43.31 | 00:00:00 | | 2005-09-08 | 10,490,200 | 43.26 | 43.35 | 42.99 | 43.03 | 00:00:00 | | 2005-09-09 | 13,402,900 | 43.06 | 43.15 | 42.91 | 42.95 | 00:00:00 | | 2005-09-12 | 13,153,800 | 42.90 | 43.05 | 42.69 | 42.70 | 00:00:00 | | 2005-09-13 | 11,504,700 | 42.53 | 42.78 | 42.53 | 42.66 | 00:00:00 | | 2005-09-14 | 11,571,300 | 42.68 | 42.84 | 42.50 | 42.64 | 00:00:00 | | 2005-09-15 | 9,177,200 | 42.73 | 42.88 | 42.60 | 42.73 | 00:00:00 | | 2005-09-16 | 24,500,500 | 42.98 | 43.69 | 42.86 | 43.68 | 00:00:00 | | 2005-09-19 | 10,275,900 | 43.68 | 43.68 | 43.13 | 43.39 | 00:00:00 | | 2005-09-20 | 12,390,600 | 43.38 | 43.60 | 42.81 | 43.00 | 00:00:00 | | 2005-09-21 | 19,531,400 | 42.75 | 42.86 | 42.13 | 42.26 | 00:00:00 | | 2005-09-22 | 16,441,800 | 42.21 | 42.26 | 41.81 | 42.19 | 00:00:00 | | 2005-09-23 | 11,267,900 | 42.21 | 42.50 | 41.88 | 42.23 | 00:00:00 | | 2005-09-26 | 15,253,500 | 42.60 | 42.72 | 41.89 | 42.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
