|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 11,243,700 | 46.71 | 47.00 | 46.56 | 46.90 | 00:00:00 | | 2006-03-21 | 11,774,400 | 46.75 | 46.98 | 46.52 | 46.57 | 00:00:00 | | 2006-03-22 | 11,157,200 | 46.40 | 47.14 | 46.40 | 46.99 | 00:00:00 | | 2006-03-23 | 10,793,900 | 46.87 | 46.98 | 46.61 | 46.70 | 00:00:00 | | 2006-03-24 | 10,495,000 | 46.78 | 47.00 | 46.66 | 46.90 | 00:00:00 | | 2006-03-27 | 10,450,300 | 46.79 | 46.93 | 46.67 | 46.82 | 00:00:00 | | 2006-03-28 | 16,077,800 | 46.62 | 47.01 | 45.95 | 46.06 | 00:00:00 | | 2006-03-29 | 11,836,200 | 46.17 | 46.30 | 45.72 | 45.97 | 00:00:00 | | 2006-03-30 | 12,825,100 | 45.80 | 46.09 | 45.48 | 45.61 | 00:00:00 | | 2006-03-31 | 10,968,800 | 45.73 | 45.92 | 45.45 | 45.54 | 00:00:00 | | 2006-04-03 | 11,832,600 | 45.85 | 46.22 | 45.66 | 45.68 | 00:00:00 | | 2006-04-04 | 8,823,300 | 45.77 | 46.40 | 45.70 | 46.29 | 00:00:00 | | 2006-04-05 | 10,249,600 | 46.21 | 46.57 | 46.21 | 46.55 | 00:00:00 | | 2006-04-06 | 7,795,500 | 46.33 | 46.53 | 46.05 | 46.20 | 00:00:00 | | 2006-04-07 | 9,406,600 | 46.41 | 46.47 | 45.66 | 45.74 | 00:00:00 | | 2006-04-10 | 9,100,000 | 45.90 | 46.08 | 45.64 | 45.68 | 00:00:00 | | 2006-04-11 | 8,570,000 | 45.75 | 46.00 | 45.45 | 45.56 | 00:00:00 | | 2006-04-12 | 7,157,300 | 45.62 | 45.92 | 45.57 | 45.72 | 00:00:00 | | 2006-04-13 | 7,642,200 | 45.73 | 45.93 | 45.60 | 45.73 | 00:00:00 | | 2006-04-17 | 10,618,900 | 45.95 | 45.95 | 45.26 | 45.48 | 00:00:00 | | 2006-04-18 | 16,356,400 | 45.45 | 46.30 | 45.37 | 45.96 | 00:00:00 | | 2006-04-19 | 10,493,000 | 45.87 | 46.24 | 45.79 | 46.05 | 00:00:00 | | 2006-04-20 | 17,056,200 | 46.60 | 46.85 | 46.11 | 46.28 | 00:00:00 | | 2006-04-21 | 16,502,600 | 46.35 | 46.95 | 46.35 | 46.87 | 00:00:00 | | 2006-04-24 | 12,568,100 | 46.85 | 47.14 | 46.71 | 47.07 | 00:00:00 | | 2006-04-25 | 12,677,000 | 47.02 | 47.17 | 46.83 | 47.09 | 00:00:00 | | 2006-04-26 | 19,058,900 | 47.10 | 47.78 | 47.05 | 47.71 | 00:00:00 | | 2006-04-27 | 34,554,500 | 47.59 | 49.18 | 47.51 | 49.04 | 00:00:00 | | 2006-04-28 | 29,595,900 | 48.93 | 49.98 | 48.90 | 49.92 | 00:00:00 | | 2006-05-01 | 21,093,000 | 49.84 | 50.00 | 49.10 | 49.18 | 00:00:00 | | 2006-05-02 | 19,227,800 | 49.26 | 49.66 | 49.26 | 49.46 | 00:00:00 | | 2006-05-03 | 13,745,200 | 49.27 | 49.60 | 49.22 | 49.30 | 00:00:00 | | 2006-05-04 | 15,863,000 | 49.55 | 49.95 | 49.53 | 49.94 | 00:00:00 | | 2006-05-05 | 19,401,000 | 50.00 | 50.50 | 49.95 | 50.47 | 00:00:00 | | 2006-05-08 | 10,721,900 | 50.20 | 50.32 | 50.00 | 50.11 | 00:00:00 | | 2006-05-09 | 10,343,700 | 50.11 | 50.35 | 50.04 | 50.19 | 00:00:00 | | 2006-05-10 | 11,892,500 | 50.03 | 50.44 | 49.74 | 50.17 | 00:00:00 | | 2006-05-11 | 11,227,700 | 50.30 | 50.30 | 49.44 | 49.69 | 00:00:00 | | 2006-05-12 | 15,232,200 | 49.69 | 49.85 | 49.13 | 49.20 | 00:00:00 | | 2006-05-15 | 13,367,300 | 49.00 | 49.77 | 48.60 | 49.55 | 00:00:00 | | 2006-05-16 | 8,121,100 | 49.62 | 49.80 | 49.39 | 49.64 | 00:00:00 | | 2006-05-17 | 20,638,000 | 49.30 | 49.31 | 48.30 | 48.56 | 00:00:00 | | 2006-05-18 | 13,165,300 | 48.65 | 49.04 | 48.09 | 48.12 | 00:00:00 | | 2006-05-19 | 15,761,800 | 48.35 | 48.58 | 48.00 | 48.27 | 00:00:00 | | 2006-05-22 | 16,162,600 | 48.27 | 48.73 | 48.11 | 48.26 | 00:00:00 | | 2006-05-23 | 12,592,100 | 48.75 | 48.89 | 48.18 | 48.23 | 00:00:00 | | 2006-05-24 | 17,052,700 | 48.20 | 48.71 | 48.01 | 48.48 | 00:00:00 | | 2006-05-25 | 13,871,200 | 48.75 | 49.07 | 48.42 | 48.91 | 00:00:00 | | 2006-05-26 | 15,352,800 | 49.15 | 49.61 | 48.86 | 49.38 | 00:00:00 | | 2006-05-30 | 14,796,800 | 49.18 | 49.23 | 48.65 | 48.70 | 00:00:00 | | 2006-05-31 | 15,518,900 | 48.35 | 48.57 | 47.90 | 48.40 | 00:00:00 | | 2006-06-01 | 14,188,200 | 48.40 | 48.74 | 48.34 | 48.70 | 00:00:00 | | 2006-06-02 | 13,392,700 | 49.22 | 49.43 | 48.92 | 49.26 | 00:00:00 | | 2006-06-05 | 10,750,300 | 49.20 | 49.48 | 48.66 | 48.74 | 00:00:00 | | 2006-06-06 | 15,816,700 | 48.80 | 49.08 | 48.03 | 48.53 | 00:00:00 | | 2006-06-07 | 12,480,200 | 48.50 | 49.24 | 48.32 | 48.85 | 00:00:00 | | 2006-06-08 | 15,392,800 | 48.66 | 49.20 | 48.52 | 49.03 | 00:00:00 | | 2006-06-09 | 11,685,300 | 48.85 | 49.20 | 48.63 | 48.79 | 00:00:00 | | 2006-06-12 | 9,570,900 | 48.80 | 49.01 | 48.35 | 48.41 | 00:00:00 | | 2006-06-13 | 22,932,100 | 48.15 | 48.65 | 46.75 | 47.07 | 00:00:00 | | 2006-06-14 | 20,908,100 | 46.98 | 47.26 | 45.86 | 46.64 | 00:00:00 | | 2006-06-15 | 21,674,900 | 46.86 | 48.07 | 46.80 | 47.91 | 00:00:00 | | 2006-06-16 | 21,387,400 | 47.70 | 47.89 | 47.39 | 47.42 | 00:00:00 | | 2006-06-19 | 10,154,500 | 47.93 | 47.93 | 47.05 | 47.14 | 00:00:00 | | 2006-06-20 | 12,954,900 | 47.01 | 47.46 | 47.00 | 47.08 | 00:00:00 | | 2006-06-21 | 11,575,200 | 47.03 | 47.57 | 47.03 | 47.31 | 00:00:00 | | 2006-06-22 | 10,268,800 | 47.31 | 47.70 | 47.13 | 47.54 | 00:00:00 | | 2006-06-23 | 12,398,500 | 47.40 | 47.73 | 47.12 | 47.41 | 00:00:00 | | 2006-06-26 | 8,859,800 | 47.35 | 47.53 | 47.16 | 47.46 | 00:00:00 | | 2006-06-27 | 10,128,700 | 47.46 | 47.70 | 47.29 | 47.30 | 00:00:00 | | 2006-06-28 | 12,517,900 | 47.40 | 47.82 | 47.40 | 47.65 | 00:00:00 | | 2006-06-29 | 16,028,900 | 47.71 | 48.70 | 47.57 | 48.60 | 00:00:00 | | 2006-06-30 | 14,414,500 | 48.80 | 48.81 | 48.01 | 48.10 | 00:00:00 | | 2006-07-03 | 6,660,400 | 48.19 | 49.03 | 48.18 | 48.81 | 00:00:00 | | 2006-07-05 | 12,059,500 | 48.50 | 49.10 | 48.32 | 48.87 | 00:00:00 | | 2006-07-06 | 7,653,500 | 48.87 | 49.31 | 48.79 | 49.06 | 00:00:00 | | 2006-07-07 | 7,583,700 | 48.90 | 49.22 | 48.65 | 48.80 | 00:00:00 | | 2006-07-10 | 7,321,900 | 49.12 | 49.27 | 49.04 | 49.14 | 00:00:00 | | 2006-07-11 | 11,447,500 | 48.97 | 49.24 | 48.66 | 49.15 | 00:00:00 | | 2006-07-12 | 7,977,600 | 49.18 | 49.21 | 48.50 | 48.57 | 00:00:00 | | 2006-07-13 | 12,113,600 | 48.57 | 48.77 | 47.90 | 47.98 | 00:00:00 | | 2006-07-14 | 10,613,100 | 48.00 | 48.50 | 47.59 | 48.31 | 00:00:00 | | 2006-07-17 | 10,434,700 | 48.11 | 48.46 | 47.87 | 48.22 | 00:00:00 | | 2006-07-18 | 9,437,000 | 48.16 | 48.58 | 47.79 | 48.44 | 00:00:00 | | 2006-07-19 | 24,176,600 | 48.98 | 49.98 | 48.85 | 49.95 | 00:00:00 | | 2006-07-20 | 15,785,300 | 49.83 | 50.07 | 49.60 | 49.65 | 00:00:00 | | 2006-07-21 | 19,627,600 | 49.85 | 50.26 | 49.77 | 50.14 | 00:00:00 | | 2006-07-24 | 13,098,200 | 50.15 | 50.70 | 50.14 | 50.57 | 00:00:00 | | 2006-07-25 | 15,198,200 | 50.58 | 51.09 | 50.55 | 50.81 | 00:00:00 | | 2006-07-26 | 14,242,200 | 50.63 | 51.20 | 50.59 | 50.99 | 00:00:00 | | 2006-07-27 | 13,054,100 | 51.29 | 51.45 | 50.98 | 51.02 | 00:00:00 | | 2006-07-28 | 12,051,700 | 51.16 | 51.90 | 51.16 | 51.66 | 00:00:00 | | 2006-07-31 | 10,928,400 | 51.64 | 51.65 | 51.20 | 51.53 | 00:00:00 | | 2006-08-01 | 11,102,900 | 51.34 | 51.58 | 51.08 | 51.53 | 00:00:00 | | 2006-08-02 | 9,711,300 | 51.66 | 51.97 | 51.52 | 51.96 | 00:00:00 | | 2006-08-03 | 11,329,500 | 51.87 | 52.34 | 51.76 | 51.97 | 00:00:00 | | 2006-08-04 | 19,869,100 | 52.50 | 52.75 | 52.13 | 52.32 | 00:00:00 | | 2006-08-07 | 9,614,800 | 52.20 | 52.36 | 52.10 | 52.16 | 00:00:00 | | 2006-08-08 | 12,969,100 | 52.35 | 52.68 | 51.95 | 52.06 | 00:00:00 | | 2006-08-09 | 12,412,600 | 52.25 | 52.57 | 51.35 | 51.54 | 00:00:00 | | 2006-08-10 | 10,816,200 | 51.31 | 51.65 | 51.07 | 51.52 | 00:00:00 | | 2006-08-11 | 11,741,200 | 51.33 | 51.51 | 50.70 | 51.40 | 00:00:00 | | 2006-08-14 | 8,245,700 | 51.60 | 51.88 | 51.02 | 51.13 | 00:00:00 | | 2006-08-15 | 12,396,900 | 51.80 | 52.20 | 51.63 | 52.15 | 00:00:00 | | 2006-08-16 | 9,384,100 | 52.48 | 52.48 | 51.90 | 52.30 | 00:00:00 | | 2006-08-17 | 9,622,900 | 52.07 | 52.40 | 51.93 | 52.14 | 00:00:00 | | 2006-08-18 | 8,985,600 | 52.23 | 52.50 | 52.06 | 52.49 | 00:00:00 | | 2006-08-21 | 7,274,400 | 52.36 | 52.66 | 52.36 | 52.46 | 00:00:00 | | 2006-08-22 | 7,504,200 | 52.47 | 52.71 | 52.33 | 52.50 | 00:00:00 | | 2006-08-23 | 7,575,900 | 52.49 | 52.65 | 52.31 | 52.49 | 00:00:00 | | 2006-08-24 | 9,418,600 | 52.49 | 52.71 | 52.38 | 52.51 | 00:00:00 | | 2006-08-25 | 11,392,400 | 52.19 | 52.28 | 51.86 | 52.13 | 00:00:00 | | 2006-08-28 | 8,147,700 | 52.12 | 52.36 | 52.06 | 52.19 | 00:00:00 | | 2006-08-29 | 16,074,400 | 52.27 | 52.39 | 51.99 | 52.29 | 00:00:00 | | 2006-08-30 | 12,362,200 | 51.86 | 52.05 | 51.63 | 51.70 | 00:00:00 | | 2006-08-31 | 10,533,100 | 51.82 | 51.90 | 51.47 | 51.47 | 00:00:00 | | 2006-09-01 | 9,775,300 | 51.83 | 51.84 | 51.30 | 51.66 | 00:00:00 | | 2006-09-05 | 8,992,800 | 51.62 | 51.89 | 51.49 | 51.75 | 00:00:00 | | 2006-09-06 | 10,342,800 | 51.50 | 51.91 | 51.42 | 51.65 | 00:00:00 | | 2006-09-07 | 9,487,400 | 51.64 | 51.87 | 51.43 | 51.51 | 00:00:00 | | 2006-09-08 | 10,082,700 | 51.40 | 51.81 | 51.20 | 51.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
