|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 10,082,700 | 51.40 | 51.81 | 51.20 | 51.66 | 00:00:00 | | 2006-09-11 | 13,728,000 | 51.10 | 51.30 | 50.80 | 51.18 | 00:00:00 | | 2006-09-12 | 13,893,100 | 51.29 | 51.85 | 51.29 | 51.70 | 00:00:00 | | 2006-09-13 | 8,985,200 | 51.70 | 51.95 | 51.48 | 51.90 | 00:00:00 | | 2006-09-14 | 8,290,500 | 51.60 | 51.98 | 51.56 | 51.93 | 00:00:00 | | 2006-09-15 | 15,843,600 | 52.00 | 52.00 | 51.44 | 51.45 | 00:00:00 | | 2006-09-18 | 11,259,500 | 51.39 | 51.93 | 51.26 | 51.78 | 00:00:00 | | 2006-09-19 | 14,284,600 | 51.88 | 52.09 | 51.51 | 52.03 | 00:00:00 | | 2006-09-20 | 13,629,000 | 52.18 | 52.65 | 52.14 | 52.49 | 00:00:00 | | 2006-09-21 | 9,765,700 | 52.63 | 52.69 | 52.11 | 52.24 | 00:00:00 | | 2006-09-22 | 11,521,500 | 52.29 | 52.72 | 52.18 | 52.43 | 00:00:00 | | 2006-09-25 | 13,046,100 | 52.72 | 53.18 | 52.53 | 52.97 | 00:00:00 | | 2006-09-26 | 14,145,600 | 52.97 | 53.50 | 52.74 | 53.48 | 00:00:00 | | 2006-09-27 | 11,387,100 | 53.30 | 53.71 | 53.13 | 53.24 | 00:00:00 | | 2006-09-28 | 12,219,800 | 53.33 | 53.84 | 53.02 | 53.52 | 00:00:00 | | 2006-09-29 | 10,701,400 | 53.58 | 54.00 | 53.43 | 53.57 | 00:00:00 | | 2006-10-02 | 7,378,600 | 53.53 | 53.68 | 53.30 | 53.62 | 00:00:00 | | 2006-10-03 | 13,591,200 | 53.63 | 54.57 | 53.57 | 54.41 | 00:00:00 | | 2006-10-04 | 12,570,700 | 54.29 | 54.85 | 54.15 | 54.82 | 00:00:00 | | 2006-10-05 | 8,653,700 | 54.56 | 54.87 | 54.27 | 54.52 | 00:00:00 | | 2006-10-06 | 8,968,900 | 54.35 | 54.47 | 54.11 | 54.24 | 00:00:00 | | 2006-10-09 | 5,886,000 | 54.08 | 54.54 | 54.05 | 54.51 | 00:00:00 | | 2006-10-10 | 10,630,800 | 54.55 | 54.65 | 54.28 | 54.63 | 00:00:00 | | 2006-10-11 | 12,485,000 | 54.22 | 54.22 | 53.65 | 54.04 | 00:00:00 | | 2006-10-12 | 9,426,000 | 54.35 | 54.57 | 54.15 | 54.26 | 00:00:00 | | 2006-10-13 | 7,951,400 | 54.20 | 54.49 | 53.88 | 54.39 | 00:00:00 | | 2006-10-16 | 8,634,300 | 54.30 | 54.35 | 53.71 | 53.71 | 00:00:00 | | 2006-10-17 | 10,068,900 | 53.32 | 53.82 | 52.92 | 53.68 | 00:00:00 | | 2006-10-18 | 12,417,500 | 53.92 | 53.94 | 53.34 | 53.81 | 00:00:00 | | 2006-10-19 | 16,086,300 | 53.72 | 53.72 | 52.83 | 53.26 | 00:00:00 | | 2006-10-20 | 16,555,700 | 53.33 | 53.68 | 52.75 | 53.62 | 00:00:00 | | 2006-10-23 | 14,966,300 | 53.28 | 53.97 | 53.23 | 53.66 | 00:00:00 | | 2006-10-24 | 14,260,800 | 53.46 | 53.60 | 53.12 | 53.43 | 00:00:00 | | 2006-10-25 | 11,578,600 | 53.54 | 54.09 | 53.54 | 54.00 | 00:00:00 | | 2006-10-26 | 9,950,800 | 53.99 | 54.18 | 53.69 | 54.18 | 00:00:00 | | 2006-10-27 | 9,197,700 | 54.03 | 54.05 | 53.61 | 53.70 | 00:00:00 | | 2006-10-30 | 7,471,300 | 53.60 | 54.07 | 53.59 | 53.92 | 00:00:00 | | 2006-10-31 | 11,782,300 | 54.13 | 54.29 | 53.83 | 53.87 | 00:00:00 | | 2006-11-01 | 12,654,100 | 54.15 | 54.15 | 53.50 | 53.58 | 00:00:00 | | 2006-11-02 | 8,920,300 | 53.36 | 53.69 | 53.22 | 53.55 | 00:00:00 | | 2006-11-03 | 7,531,600 | 53.55 | 53.69 | 53.40 | 53.43 | 00:00:00 | | 2006-11-06 | 11,139,700 | 53.68 | 54.25 | 53.67 | 54.21 | 00:00:00 | | 2006-11-07 | 8,579,500 | 54.22 | 54.62 | 54.16 | 54.42 | 00:00:00 | | 2006-11-08 | 9,559,600 | 54.40 | 54.75 | 54.20 | 54.61 | 00:00:00 | | 2006-11-09 | 9,004,900 | 54.52 | 54.72 | 54.38 | 54.51 | 00:00:00 | | 2006-11-10 | 9,612,200 | 54.51 | 54.77 | 54.25 | 54.77 | 00:00:00 | | 2006-11-13 | 8,669,900 | 54.57 | 54.93 | 54.46 | 54.46 | 00:00:00 | | 2006-11-14 | 13,716,200 | 54.55 | 54.98 | 54.07 | 54.83 | 00:00:00 | | 2006-11-15 | 12,612,500 | 54.77 | 54.80 | 54.33 | 54.48 | 00:00:00 | | 2006-11-16 | 10,064,100 | 54.73 | 54.99 | 54.59 | 54.90 | 00:00:00 | | 2006-11-17 | 13,267,400 | 54.85 | 55.05 | 54.82 | 54.85 | 00:00:00 | | 2006-11-20 | 8,949,900 | 54.85 | 55.08 | 54.72 | 54.90 | 00:00:00 | | 2006-11-21 | 9,191,500 | 55.04 | 55.05 | 54.51 | 54.72 | 00:00:00 | | 2006-11-22 | 11,706,600 | 54.68 | 54.92 | 54.42 | 54.63 | 00:00:00 | | 2006-11-24 | 4,835,400 | 54.37 | 54.76 | 54.27 | 54.56 | 00:00:00 | | 2006-11-27 | 14,859,600 | 54.56 | 54.69 | 53.73 | 53.92 | 00:00:00 | | 2006-11-28 | 11,998,100 | 53.92 | 54.49 | 53.78 | 54.27 | 00:00:00 | | 2006-11-29 | 9,322,900 | 54.06 | 54.14 | 53.71 | 54.02 | 00:00:00 | | 2006-11-30 | 11,314,900 | 54.02 | 54.15 | 53.66 | 53.85 | 00:00:00 | | 2006-12-01 | 14,482,400 | 53.83 | 54.00 | 53.01 | 53.50 | 00:00:00 | | 2006-12-04 | 28,801,800 | 52.50 | 53.02 | 52.20 | 52.65 | 00:00:00 | | 2006-12-05 | 16,918,300 | 52.66 | 52.83 | 52.30 | 52.79 | 00:00:00 | | 2006-12-06 | 13,045,300 | 52.75 | 53.03 | 52.60 | 52.69 | 00:00:00 | | 2006-12-07 | 12,408,800 | 52.62 | 52.85 | 52.40 | 52.49 | 00:00:00 | | 2006-12-08 | 32,237,800 | 52.30 | 52.38 | 51.32 | 51.66 | 00:00:00 | | 2006-12-11 | 18,229,300 | 51.86 | 52.77 | 51.83 | 52.55 | 00:00:00 | | 2006-12-12 | 14,986,000 | 52.45 | 52.95 | 52.35 | 52.80 | 00:00:00 | | 2006-12-13 | 13,299,700 | 53.20 | 53.39 | 52.95 | 53.09 | 00:00:00 | | 2006-12-14 | 13,389,700 | 53.10 | 53.48 | 52.72 | 53.17 | 00:00:00 | | 2006-12-15 | 22,369,800 | 53.22 | 53.47 | 52.86 | 53.32 | 00:00:00 | | 2006-12-18 | 12,915,300 | 53.47 | 53.77 | 53.36 | 53.63 | 00:00:00 | | 2006-12-19 | 10,902,300 | 53.42 | 53.89 | 53.40 | 53.58 | 00:00:00 | | 2006-12-20 | 8,999,000 | 53.70 | 53.79 | 53.42 | 53.66 | 00:00:00 | | 2006-12-21 | 10,445,800 | 53.89 | 54.01 | 53.43 | 53.51 | 00:00:00 | | 2006-12-22 | 8,402,700 | 53.64 | 53.66 | 53.04 | 53.35 | 00:00:00 | | 2006-12-26 | 10,028,200 | 53.40 | 54.01 | 53.38 | 53.70 | 00:00:00 | | 2006-12-27 | 8,905,300 | 53.88 | 54.05 | 53.50 | 53.77 | 00:00:00 | | 2006-12-28 | 7,024,400 | 53.80 | 53.96 | 53.51 | 53.65 | 00:00:00 | | 2006-12-29 | 7,612,900 | 53.65 | 53.78 | 53.25 | 53.39 | 00:00:00 | | 2007-01-03 | 16,028,200 | 53.40 | 54.18 | 52.99 | 53.33 | 00:00:00 | | 2007-01-04 | 13,175,000 | 53.33 | 53.89 | 53.05 | 53.67 | 00:00:00 | | 2007-01-05 | 10,205,000 | 53.59 | 53.59 | 53.03 | 53.24 | 00:00:00 | | 2007-01-08 | 9,685,900 | 53.46 | 53.64 | 52.80 | 53.45 | 00:00:00 | | 2007-01-09 | 12,546,500 | 53.60 | 53.71 | 52.97 | 53.50 | 00:00:00 | | 2007-01-10 | 10,083,900 | 53.26 | 53.70 | 53.16 | 53.58 | 00:00:00 | | 2007-01-11 | 14,645,200 | 53.50 | 53.65 | 53.18 | 53.26 | 00:00:00 | | 2007-01-12 | 13,012,400 | 53.24 | 53.60 | 53.24 | 53.38 | 00:00:00 | | 2007-01-16 | 12,006,200 | 53.46 | 53.53 | 53.31 | 53.44 | 00:00:00 | | 2007-01-17 | 12,746,800 | 53.50 | 53.71 | 53.15 | 53.32 | 00:00:00 | | 2007-01-18 | 10,112,600 | 53.45 | 53.55 | 53.21 | 53.29 | 00:00:00 | | 2007-01-19 | 12,794,000 | 53.46 | 53.64 | 53.25 | 53.59 | 00:00:00 | | 2007-01-22 | 15,563,000 | 53.64 | 54.05 | 53.54 | 53.65 | 00:00:00 | | 2007-01-23 | 17,367,300 | 53.25 | 53.52 | 52.90 | 53.32 | 00:00:00 | | 2007-01-24 | 25,262,700 | 53.47 | 53.48 | 52.56 | 53.20 | 00:00:00 | | 2007-01-25 | 20,091,400 | 53.20 | 53.22 | 52.34 | 52.40 | 00:00:00 | | 2007-01-26 | 22,715,300 | 52.52 | 52.80 | 51.72 | 52.04 | 00:00:00 | | 2007-01-29 | 22,157,900 | 51.99 | 52.25 | 51.35 | 51.46 | 00:00:00 | | 2007-01-30 | 17,991,300 | 51.52 | 52.13 | 51.36 | 52.12 | 00:00:00 | | 2007-01-31 | 19,232,300 | 52.00 | 52.80 | 51.85 | 52.58 | 00:00:00 | | 2007-02-01 | 12,647,800 | 52.76 | 52.97 | 52.65 | 52.84 | 00:00:00 | | 2007-02-02 | 12,651,800 | 52.83 | 53.16 | 52.73 | 52.74 | 00:00:00 | | 2007-02-05 | 11,112,400 | 52.74 | 53.12 | 52.37 | 52.88 | 00:00:00 | | 2007-02-06 | 13,702,200 | 52.77 | 53.33 | 52.75 | 53.21 | 00:00:00 | | 2007-02-07 | 9,509,500 | 53.35 | 53.49 | 53.25 | 53.36 | 00:00:00 | | 2007-02-08 | 13,669,800 | 53.35 | 53.39 | 53.00 | 53.32 | 00:00:00 | | 2007-02-09 | 11,423,700 | 53.32 | 53.50 | 52.66 | 52.99 | 00:00:00 | | 2007-02-12 | 10,685,400 | 53.20 | 53.31 | 52.98 | 53.04 | 00:00:00 | | 2007-02-13 | 10,682,100 | 53.09 | 53.79 | 53.09 | 53.73 | 00:00:00 | | 2007-02-14 | 12,189,700 | 53.76 | 54.17 | 53.57 | 54.05 | 00:00:00 | | 2007-02-15 | 16,916,400 | 54.08 | 54.21 | 53.70 | 53.85 | 00:00:00 | | 2007-02-16 | 10,815,700 | 53.64 | 54.07 | 53.60 | 54.05 | 00:00:00 | | 2007-02-20 | 9,998,000 | 53.87 | 54.17 | 53.71 | 54.05 | 00:00:00 | | 2007-02-21 | 11,771,600 | 53.75 | 53.97 | 53.71 | 53.91 | 00:00:00 | | 2007-02-22 | 10,215,100 | 53.85 | 54.10 | 53.49 | 53.70 | 00:00:00 | | 2007-02-23 | 16,807,800 | 53.28 | 53.74 | 52.78 | 52.86 | 00:00:00 | | 2007-02-26 | 16,356,500 | 53.09 | 53.15 | 52.60 | 52.79 | 00:00:00 | | 2007-02-27 | 31,633,500 | 52.20 | 52.61 | 49.00 | 50.80 | 00:00:00 | | 2007-02-28 | 27,398,400 | 50.87 | 51.50 | 50.36 | 50.83 | 00:00:00 | | 2007-03-01 | 25,006,600 | 50.25 | 50.90 | 49.80 | 50.38 | 00:00:00 | | 2007-03-02 | 17,183,400 | 50.10 | 50.34 | 49.82 | 50.01 | 00:00:00 | | 2007-03-05 | 18,612,500 | 49.60 | 50.28 | 49.56 | 49.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
