|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 15,253,500 | 42.60 | 42.72 | 41.89 | 42.00 | 00:00:00 | | 2005-09-27 | 11,978,700 | 42.06 | 42.12 | 41.75 | 41.92 | 00:00:00 | | 2005-09-28 | 14,976,400 | 42.09 | 42.10 | 41.35 | 41.60 | 00:00:00 | | 2005-09-29 | 17,436,800 | 41.55 | 42.11 | 41.13 | 42.10 | 00:00:00 | | 2005-09-30 | 15,079,700 | 42.15 | 42.62 | 42.01 | 42.10 | 00:00:00 | | 2005-10-03 | 13,229,600 | 42.47 | 42.58 | 41.96 | 42.05 | 00:00:00 | | 2005-10-04 | 11,183,700 | 42.14 | 42.53 | 41.90 | 41.91 | 00:00:00 | | 2005-10-05 | 11,886,600 | 41.95 | 42.77 | 41.86 | 41.96 | 00:00:00 | | 2005-10-06 | 14,776,300 | 42.00 | 42.66 | 41.98 | 42.23 | 00:00:00 | | 2005-10-07 | 9,818,200 | 42.56 | 42.58 | 42.19 | 42.27 | 00:00:00 | | 2005-10-10 | 10,301,800 | 42.40 | 42.45 | 42.05 | 42.09 | 00:00:00 | | 2005-10-11 | 11,136,100 | 42.15 | 42.35 | 41.83 | 41.88 | 00:00:00 | | 2005-10-12 | 11,057,200 | 41.90 | 42.35 | 41.74 | 41.89 | 00:00:00 | | 2005-10-13 | 14,538,800 | 41.89 | 42.11 | 41.38 | 42.00 | 00:00:00 | | 2005-10-14 | 13,751,600 | 42.15 | 42.26 | 41.90 | 42.05 | 00:00:00 | | 2005-10-17 | 10,224,400 | 42.10 | 42.22 | 41.93 | 42.05 | 00:00:00 | | 2005-10-18 | 10,709,200 | 42.10 | 42.13 | 41.57 | 41.57 | 00:00:00 | | 2005-10-19 | 23,207,200 | 41.85 | 42.46 | 41.64 | 42.44 | 00:00:00 | | 2005-10-20 | 19,581,300 | 42.54 | 42.99 | 42.05 | 42.20 | 00:00:00 | | 2005-10-21 | 14,292,900 | 42.35 | 42.50 | 42.10 | 42.26 | 00:00:00 | | 2005-10-24 | 14,165,900 | 42.51 | 43.38 | 42.49 | 43.38 | 00:00:00 | | 2005-10-25 | 11,885,100 | 43.40 | 43.40 | 42.86 | 43.18 | 00:00:00 | | 2005-10-26 | 10,893,200 | 43.08 | 43.58 | 43.00 | 43.20 | 00:00:00 | | 2005-10-27 | 9,911,500 | 43.21 | 43.50 | 43.11 | 43.18 | 00:00:00 | | 2005-10-28 | 14,087,800 | 43.43 | 43.98 | 43.23 | 43.98 | 00:00:00 | | 2005-10-31 | 14,757,400 | 44.00 | 44.09 | 43.67 | 43.74 | 00:00:00 | | 2005-11-01 | 19,218,600 | 43.75 | 43.86 | 43.27 | 43.62 | 00:00:00 | | 2005-11-02 | 11,795,200 | 43.78 | 44.14 | 43.65 | 44.08 | 00:00:00 | | 2005-11-03 | 14,361,800 | 44.25 | 44.33 | 43.70 | 44.01 | 00:00:00 | | 2005-11-04 | 11,984,700 | 44.15 | 44.38 | 44.05 | 44.23 | 00:00:00 | | 2005-11-07 | 9,632,500 | 44.40 | 44.48 | 44.17 | 44.46 | 00:00:00 | | 2005-11-08 | 7,777,700 | 44.39 | 44.50 | 44.25 | 44.39 | 00:00:00 | | 2005-11-09 | 9,608,400 | 44.47 | 44.80 | 44.40 | 44.54 | 00:00:00 | | 2005-11-10 | 13,948,700 | 44.62 | 45.42 | 44.57 | 45.30 | 00:00:00 | | 2005-11-11 | 11,850,900 | 45.25 | 45.60 | 45.12 | 45.46 | 00:00:00 | | 2005-11-14 | 9,828,400 | 45.31 | 45.73 | 45.21 | 45.62 | 00:00:00 | | 2005-11-15 | 11,406,600 | 45.58 | 45.66 | 45.09 | 45.25 | 00:00:00 | | 2005-11-16 | 11,949,900 | 45.40 | 45.48 | 44.90 | 44.97 | 00:00:00 | | 2005-11-17 | 11,455,700 | 45.00 | 45.39 | 44.89 | 45.34 | 00:00:00 | | 2005-11-18 | 13,406,200 | 45.97 | 45.97 | 45.25 | 45.56 | 00:00:00 | | 2005-11-21 | 14,224,100 | 45.60 | 45.93 | 45.51 | 45.84 | 00:00:00 | | 2005-11-22 | 16,508,200 | 45.89 | 46.15 | 45.62 | 46.10 | 00:00:00 | | 2005-11-23 | 17,356,500 | 46.01 | 47.00 | 45.95 | 46.71 | 00:00:00 | | 2005-11-25 | 5,130,700 | 46.85 | 47.05 | 46.76 | 46.99 | 00:00:00 | | 2005-11-28 | 14,917,500 | 47.01 | 47.15 | 46.52 | 46.56 | 00:00:00 | | 2005-11-29 | 13,686,200 | 46.70 | 46.96 | 46.68 | 46.78 | 00:00:00 | | 2005-11-30 | 14,514,600 | 46.49 | 46.50 | 45.84 | 45.89 | 00:00:00 | | 2005-12-01 | 13,589,900 | 46.00 | 46.26 | 45.80 | 45.88 | 00:00:00 | | 2005-12-02 | 9,221,600 | 45.88 | 46.18 | 45.76 | 46.13 | 00:00:00 | | 2005-12-05 | 11,815,700 | 45.93 | 46.54 | 45.79 | 46.43 | 00:00:00 | | 2005-12-06 | 12,883,300 | 46.46 | 46.73 | 46.13 | 46.31 | 00:00:00 | | 2005-12-07 | 11,727,100 | 46.25 | 46.34 | 45.42 | 45.86 | 00:00:00 | | 2005-12-08 | 10,978,000 | 45.84 | 46.03 | 45.56 | 45.78 | 00:00:00 | | 2005-12-09 | 8,840,600 | 45.78 | 46.21 | 45.61 | 45.90 | 00:00:00 | | 2005-12-12 | 10,321,300 | 45.98 | 46.07 | 45.62 | 45.74 | 00:00:00 | | 2005-12-13 | 13,980,700 | 45.62 | 46.70 | 45.61 | 46.50 | 00:00:00 | | 2005-12-14 | 15,120,000 | 46.62 | 46.99 | 46.50 | 46.78 | 00:00:00 | | 2005-12-15 | 10,459,700 | 46.70 | 46.81 | 46.38 | 46.68 | 00:00:00 | | 2005-12-16 | 18,620,400 | 46.95 | 47.25 | 46.84 | 46.97 | 00:00:00 | | 2005-12-19 | 12,631,900 | 46.68 | 46.78 | 46.32 | 46.53 | 00:00:00 | | 2005-12-20 | 11,935,800 | 46.73 | 46.85 | 46.59 | 46.69 | 00:00:00 | | 2005-12-21 | 13,973,100 | 46.87 | 47.00 | 46.41 | 46.64 | 00:00:00 | | 2005-12-22 | 12,058,500 | 46.78 | 46.99 | 46.55 | 46.92 | 00:00:00 | | 2005-12-23 | 6,523,300 | 47.00 | 47.05 | 46.86 | 46.94 | 00:00:00 | | 2005-12-27 | 9,184,500 | 46.58 | 47.25 | 46.56 | 46.56 | 00:00:00 | | 2005-12-28 | 7,799,100 | 46.76 | 46.82 | 46.27 | 46.27 | 00:00:00 | | 2005-12-29 | 6,998,700 | 46.35 | 46.58 | 46.16 | 46.19 | 00:00:00 | | 2005-12-30 | 14,498,300 | 46.02 | 46.36 | 45.91 | 46.15 | 00:00:00 | | 2006-01-03 | 16,296,700 | 46.92 | 47.18 | 46.15 | 47.08 | 00:00:00 | | 2006-01-04 | 17,757,900 | 47.00 | 47.24 | 46.45 | 46.58 | 00:00:00 | | 2006-01-05 | 14,970,700 | 46.58 | 46.83 | 46.32 | 46.64 | 00:00:00 | | 2006-01-06 | 12,599,800 | 46.80 | 46.91 | 46.35 | 46.57 | 00:00:00 | | 2006-01-09 | 15,619,400 | 46.72 | 46.97 | 46.36 | 46.60 | 00:00:00 | | 2006-01-10 | 15,634,600 | 46.40 | 46.51 | 45.88 | 46.21 | 00:00:00 | | 2006-01-11 | 14,742,100 | 46.06 | 46.25 | 45.75 | 46.10 | 00:00:00 | | 2006-01-12 | 10,546,600 | 46.22 | 46.23 | 45.71 | 45.80 | 00:00:00 | | 2006-01-13 | 10,791,000 | 45.83 | 46.00 | 45.68 | 45.80 | 00:00:00 | | 2006-01-17 | 14,605,900 | 45.40 | 45.58 | 45.00 | 45.31 | 00:00:00 | | 2006-01-18 | 10,867,000 | 45.32 | 45.65 | 44.92 | 45.26 | 00:00:00 | | 2006-01-19 | 14,584,000 | 45.88 | 45.88 | 44.85 | 45.14 | 00:00:00 | | 2006-01-20 | 24,950,800 | 45.00 | 45.15 | 44.17 | 44.19 | 00:00:00 | | 2006-01-23 | 23,459,500 | 43.50 | 44.39 | 43.49 | 43.96 | 00:00:00 | | 2006-01-24 | 13,500,300 | 44.08 | 44.68 | 44.04 | 44.24 | 00:00:00 | | 2006-01-25 | 15,132,000 | 44.15 | 44.65 | 44.15 | 44.63 | 00:00:00 | | 2006-01-26 | 18,449,100 | 45.00 | 45.16 | 44.67 | 44.90 | 00:00:00 | | 2006-01-27 | 12,250,800 | 44.90 | 45.11 | 44.61 | 44.80 | 00:00:00 | | 2006-01-30 | 14,812,100 | 44.75 | 45.35 | 44.25 | 44.48 | 00:00:00 | | 2006-01-31 | 19,151,000 | 44.65 | 44.73 | 44.12 | 44.23 | 00:00:00 | | 2006-02-01 | 15,854,700 | 44.10 | 44.24 | 43.86 | 43.95 | 00:00:00 | | 2006-02-02 | 14,745,100 | 43.95 | 43.97 | 43.37 | 43.44 | 00:00:00 | | 2006-02-03 | 17,097,000 | 43.30 | 43.55 | 42.92 | 43.09 | 00:00:00 | | 2006-02-06 | 12,554,600 | 43.40 | 43.65 | 43.24 | 43.37 | 00:00:00 | | 2006-02-07 | 13,914,200 | 43.60 | 43.87 | 43.46 | 43.49 | 00:00:00 | | 2006-02-08 | 11,101,600 | 43.55 | 43.72 | 43.34 | 43.67 | 00:00:00 | | 2006-02-09 | 13,766,200 | 43.75 | 44.05 | 43.70 | 43.83 | 00:00:00 | | 2006-02-10 | 9,038,900 | 43.77 | 44.02 | 43.41 | 43.92 | 00:00:00 | | 2006-02-13 | 8,329,500 | 43.70 | 43.96 | 43.30 | 43.70 | 00:00:00 | | 2006-02-14 | 17,049,200 | 43.92 | 44.49 | 43.73 | 44.16 | 00:00:00 | | 2006-02-15 | 12,818,500 | 44.07 | 44.60 | 43.93 | 44.36 | 00:00:00 | | 2006-02-16 | 11,773,700 | 44.39 | 44.73 | 44.28 | 44.69 | 00:00:00 | | 2006-02-17 | 11,938,900 | 44.78 | 45.32 | 44.52 | 44.66 | 00:00:00 | | 2006-02-21 | 10,380,500 | 44.71 | 44.83 | 44.51 | 44.55 | 00:00:00 | | 2006-02-22 | 14,729,600 | 44.45 | 45.17 | 44.42 | 45.08 | 00:00:00 | | 2006-02-23 | 17,345,700 | 45.19 | 45.70 | 45.00 | 45.37 | 00:00:00 | | 2006-02-24 | 13,832,400 | 44.94 | 45.89 | 44.94 | 45.72 | 00:00:00 | | 2006-02-27 | 18,460,200 | 45.84 | 46.00 | 45.70 | 45.98 | 00:00:00 | | 2006-02-28 | 20,699,000 | 45.77 | 46.05 | 45.75 | 45.85 | 00:00:00 | | 2006-03-01 | 15,576,200 | 45.35 | 45.67 | 45.31 | 45.60 | 00:00:00 | | 2006-03-02 | 14,367,400 | 45.25 | 45.36 | 44.90 | 45.15 | 00:00:00 | | 2006-03-03 | 12,399,500 | 45.08 | 45.49 | 44.98 | 45.19 | 00:00:00 | | 2006-03-06 | 11,318,400 | 45.10 | 45.30 | 44.91 | 45.21 | 00:00:00 | | 2006-03-07 | 12,823,300 | 45.09 | 45.69 | 45.05 | 45.62 | 00:00:00 | | 2006-03-08 | 14,201,200 | 45.42 | 45.89 | 45.42 | 45.71 | 00:00:00 | | 2006-03-09 | 11,922,800 | 45.70 | 45.81 | 45.49 | 45.55 | 00:00:00 | | 2006-03-10 | 12,535,400 | 45.50 | 46.00 | 45.45 | 45.95 | 00:00:00 | | 2006-03-13 | 10,090,800 | 45.96 | 46.20 | 45.79 | 45.94 | 00:00:00 | | 2006-03-14 | 14,364,000 | 46.00 | 46.40 | 45.94 | 46.26 | 00:00:00 | | 2006-03-15 | 11,344,600 | 46.05 | 46.53 | 45.87 | 46.40 | 00:00:00 | | 2006-03-16 | 13,005,400 | 46.48 | 46.90 | 46.48 | 46.76 | 00:00:00 | | 2006-03-17 | 18,970,500 | 46.97 | 46.98 | 46.64 | 46.90 | 00:00:00 | | 2006-03-20 | 11,243,700 | 46.71 | 47.00 | 46.56 | 46.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
