|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 37,119,400 | 52.03 | 52.08 | 51.24 | 51.83 | 00:00:00 | 2007-08-24 | 18,412,600 | 51.88 | 51.99 | 51.37 | 51.87 | 00:00:00 | 2007-08-27 | 24,534,600 | 51.77 | 51.77 | 50.76 | 50.87 | 00:00:00 | 2007-08-28 | 30,401,900 | 50.76 | 50.76 | 49.65 | 49.66 | 00:00:00 | 2007-08-29 | 25,674,300 | 50.01 | 50.60 | 49.60 | 50.55 | 00:00:00 | 2007-08-30 | 18,907,100 | 50.14 | 50.59 | 50.00 | 50.21 | 00:00:00 | 2007-08-31 | 22,514,200 | 51.32 | 51.34 | 50.53 | 50.68 | 00:00:00 | 2007-09-04 | 24,405,600 | 50.62 | 51.25 | 50.51 | 51.08 | 00:00:00 | 2007-09-05 | 27,360,000 | 50.26 | 50.26 | 49.60 | 49.95 | 00:00:00 | 2007-09-06 | 20,653,000 | 50.05 | 50.07 | 49.49 | 49.79 | 00:00:00 | 2007-09-07 | 32,834,000 | 49.17 | 49.72 | 48.75 | 49.02 | 00:00:00 | 2007-09-10 | 20,641,600 | 49.21 | 49.50 | 48.60 | 48.96 | 00:00:00 | 2007-09-11 | 21,040,400 | 49.23 | 49.79 | 49.05 | 49.45 | 00:00:00 | 2007-09-12 | 16,901,500 | 49.37 | 49.49 | 49.12 | 49.39 | 00:00:00 | 2007-09-13 | 23,447,600 | 49.56 | 50.24 | 49.56 | 49.86 | 00:00:00 | 2007-09-14 | 18,494,200 | 49.66 | 50.10 | 49.60 | 49.95 | 00:00:00 | 2007-09-17 | 19,139,500 | 49.84 | 50.26 | 49.37 | 49.51 | 00:00:00 | 2007-09-18 | 33,475,200 | 49.70 | 51.30 | 49.42 | 51.21 | 00:00:00 | 2007-09-19 | 34,416,800 | 51.45 | 51.93 | 50.68 | 51.07 | 00:00:00 | 2007-09-20 | 19,987,500 | 51.09 | 51.40 | 50.52 | 50.79 | 00:00:00 | 2007-09-21 | 26,822,400 | 51.28 | 51.46 | 50.65 | 51.24 | 00:00:00 | 2007-09-24 | 20,674,800 | 51.24 | 51.25 | 50.50 | 50.59 | 00:00:00 | 2007-09-25 | 20,737,300 | 50.10 | 50.58 | 49.92 | 50.22 | 00:00:00 | 2007-09-26 | 21,087,800 | 50.31 | 50.69 | 49.94 | 50.41 | 00:00:00 | 2007-09-27 | 13,994,900 | 50.51 | 50.65 | 50.10 | 50.60 | 00:00:00 | 2007-09-28 | 14,729,500 | 50.66 | 50.66 | 50.11 | 50.27 | 00:00:00 | 2007-10-01 | 22,172,400 | 50.04 | 50.67 | 49.76 | 50.64 | 00:00:00 | 2007-10-02 | 26,625,200 | 51.00 | 51.87 | 50.95 | 51.72 | 00:00:00 | 2007-10-03 | 16,454,000 | 51.45 | 52.03 | 51.38 | 51.93 | 00:00:00 | 2007-10-04 | 16,592,800 | 52.04 | 52.49 | 52.00 | 52.40 | 00:00:00 | 2007-10-05 | 16,607,600 | 52.55 | 52.94 | 52.51 | 52.71 | 00:00:00 | 2007-10-08 | 10,854,900 | 52.65 | 52.65 | 52.25 | 52.43 | 00:00:00 | 2007-10-09 | 14,764,200 | 52.64 | 52.65 | 52.07 | 52.57 | 00:00:00 | 2007-10-10 | 15,382,700 | 52.20 | 52.48 | 51.98 | 52.30 | 00:00:00 | 2007-10-11 | 18,522,300 | 52.50 | 52.96 | 52.12 | 52.42 | 00:00:00 | 2007-10-12 | 14,666,500 | 52.48 | 52.57 | 51.99 | 52.07 | 00:00:00 | 2007-10-15 | 20,870,800 | 52.00 | 52.07 | 50.98 | 51.42 | 00:00:00 | 2007-10-16 | 28,061,000 | 51.00 | 51.15 | 49.97 | 50.20 | 00:00:00 | 2007-10-17 | 28,344,700 | 50.72 | 50.77 | 49.47 | 50.03 | 00:00:00 | 2007-10-18 | 49,030,200 | 48.44 | 48.98 | 47.76 | 48.85 | 00:00:00 | 2007-10-19 | 35,663,200 | 48.63 | 48.80 | 47.54 | 47.57 | 00:00:00 | 2007-10-22 | 25,526,300 | 47.45 | 48.15 | 47.00 | 47.78 | 00:00:00 | 2007-10-23 | 20,194,300 | 48.30 | 48.30 | 47.24 | 47.78 | 00:00:00 | 2007-10-24 | 28,020,700 | 47.65 | 47.77 | 46.45 | 47.48 | 00:00:00 | 2007-10-25 | 34,432,800 | 47.30 | 47.84 | 46.45 | 47.00 | 00:00:00 | 2007-10-26 | 26,594,400 | 47.95 | 48.45 | 46.81 | 48.03 | 00:00:00 | 2007-10-29 | 17,553,900 | 48.32 | 48.44 | 47.67 | 47.98 | 00:00:00 | 2007-10-30 | 20,259,000 | 47.93 | 48.18 | 47.47 | 47.99 | 00:00:00 | 2007-10-31 | 29,107,800 | 48.30 | 48.58 | 47.33 | 48.28 | 00:00:00 | 2007-11-01 | 48,004,100 | 46.75 | 47.00 | 45.48 | 45.71 | 00:00:00 | 2007-11-02 | 51,566,400 | 46.02 | 46.13 | 44.22 | 45.11 | 00:00:00 | 2007-11-05 | 37,758,000 | 43.90 | 45.10 | 43.27 | 44.45 | 00:00:00 | 2007-11-06 | 31,114,100 | 44.49 | 45.66 | 44.49 | 45.56 | 00:00:00 | 2007-11-07 | 43,617,100 | 45.00 | 45.10 | 43.25 | 43.31 | 00:00:00 | 2007-11-08 | 48,097,300 | 43.35 | 44.41 | 42.02 | 43.50 | 00:00:00 | 2007-11-09 | 45,190,300 | 43.35 | 45.09 | 42.59 | 43.98 | 00:00:00 | 2007-11-12 | 32,698,500 | 43.55 | 45.38 | 43.55 | 43.98 | 00:00:00 | 2007-11-13 | 40,882,500 | 44.50 | 46.38 | 44.18 | 46.27 | 00:00:00 | 2007-11-14 | 33,978,500 | 46.84 | 46.99 | 45.32 | 45.73 | 00:00:00 | 2007-11-15 | 31,250,400 | 45.64 | 45.80 | 43.80 | 44.08 | 00:00:00 | 2007-11-16 | 33,374,900 | 44.29 | 44.50 | 43.48 | 44.37 | 00:00:00 | 2007-11-19 | 32,492,400 | 44.08 | 44.08 | 42.78 | 42.82 | 00:00:00 | 2007-11-20 | 43,513,500 | 42.80 | 43.64 | 41.73 | 42.77 | 00:00:00 | 2007-11-21 | 29,442,100 | 42.39 | 43.33 | 41.92 | 42.14 | 00:00:00 | 2007-11-23 | 14,465,600 | 42.57 | 43.34 | 42.41 | 43.15 | 00:00:00 | 2007-11-26 | 31,375,200 | 43.24 | 43.26 | 41.82 | 41.88 | 00:00:00 | 2007-11-27 | 35,700,800 | 42.46 | 43.32 | 42.01 | 42.94 | 00:00:00 | 2007-11-28 | 36,845,200 | 43.70 | 45.00 | 43.00 | 44.85 | 00:00:00 | 2007-11-29 | 22,607,000 | 44.80 | 44.88 | 44.02 | 44.63 | 00:00:00 | 2007-11-30 | 45,494,200 | 46.14 | 46.70 | 45.60 | 46.13 | 00:00:00 | 2007-12-03 | 25,093,100 | 46.25 | 46.37 | 45.31 | 45.47 | 00:00:00 | 2007-12-04 | 24,637,200 | 45.00 | 45.02 | 44.47 | 44.71 | 00:00:00 | 2007-12-05 | 29,247,800 | 44.51 | 45.28 | 44.35 | 45.23 | 00:00:00 | 2007-12-06 | 21,654,800 | 45.19 | 45.98 | 44.92 | 45.96 | 00:00:00 | 2007-12-07 | 23,926,800 | 46.00 | 46.41 | 45.33 | 45.37 | 00:00:00 | 2007-12-10 | 30,544,800 | 45.50 | 46.78 | 45.41 | 46.64 | 00:00:00 | 2007-12-11 | 33,997,700 | 46.52 | 47.00 | 44.50 | 44.65 | 00:00:00 | 2007-12-12 | 62,623,400 | 44.94 | 45.64 | 42.51 | 43.43 | 00:00:00 | 2007-12-13 | 37,553,200 | 42.87 | 43.14 | 42.01 | 43.05 | 00:00:00 | 2007-12-14 | 33,028,000 | 42.42 | 43.25 | 42.11 | 42.16 | 00:00:00 | 2007-12-17 | 39,410,600 | 42.01 | 42.20 | 41.26 | 41.70 | 00:00:00 | 2007-12-18 | 34,660,100 | 42.14 | 42.20 | 40.78 | 41.50 | 00:00:00 | 2007-12-19 | 26,788,600 | 41.68 | 42.60 | 41.48 | 41.59 | 00:00:00 | 2007-12-20 | 28,801,500 | 41.85 | 42.00 | 40.83 | 41.41 | 00:00:00 | 2007-12-21 | 42,798,800 | 41.81 | 42.07 | 41.07 | 41.92 | 00:00:00 | 2007-12-24 | 12,722,200 | 41.73 | 42.67 | 41.73 | 42.28 | 00:00:00 | 2007-12-26 | 15,446,400 | 42.08 | 42.32 | 41.75 | 42.30 | 00:00:00 | 2007-12-27 | 19,281,700 | 42.00 | 42.03 | 41.32 | 41.46 | 00:00:00 | 2007-12-28 | 23,522,900 | 41.70 | 41.89 | 40.84 | 41.10 | 00:00:00 | 2007-12-31 | 24,663,300 | 40.91 | 41.60 | 40.61 | 41.26 | 00:00:00 | 2008-01-02 | 30,764,600 | 41.53 | 41.55 | 40.35 | 40.56 | 00:00:00 | 2008-01-03 | 22,589,500 | 40.63 | 40.81 | 40.25 | 40.30 | 00:00:00 | 2008-01-04 | 34,921,700 | 40.00 | 40.29 | 39.76 | 39.85 | 00:00:00 | 2008-01-07 | 31,884,400 | 40.05 | 40.24 | 39.26 | 39.90 | 00:00:00 | 2008-01-08 | 42,143,300 | 40.18 | 40.21 | 38.28 | 38.41 | 00:00:00 | 2008-01-09 | 44,276,900 | 38.38 | 38.79 | 37.42 | 38.74 | 00:00:00 | 2008-01-10 | 60,532,300 | 38.40 | 39.81 | 37.90 | 39.30 | 00:00:00 | 2008-01-11 | 79,116,300 | 39.41 | 39.78 | 38.15 | 38.50 | 00:00:00 | 2008-01-14 | 37,063,400 | 38.76 | 39.30 | 38.41 | 39.22 | 00:00:00 | 2008-01-15 | 42,560,000 | 38.80 | 38.80 | 37.81 | 37.88 | 00:00:00 | 2008-01-16 | 46,457,400 | 37.68 | 39.41 | 37.68 | 38.69 | 00:00:00 | 2008-01-17 | 46,725,700 | 39.17 | 39.17 | 36.78 | 36.91 | 00:00:00 | 2008-01-18 | 60,762,800 | 37.25 | 37.48 | 35.13 | 35.97 | 00:00:00 | 2008-01-22 | 85,919,200 | 33.12 | 38.98 | 33.12 | 37.39 | 00:00:00 | 2008-01-23 | 93,531,900 | 36.83 | 41.00 | 36.60 | 40.57 | 00:00:00 | 2008-01-24 | 109,818,800 | 40.50 | 40.79 | 38.85 | 39.90 | 00:00:00 | 2008-01-25 | 78,213,500 | 40.12 | 40.55 | 39.18 | 39.48 | 00:00:00 | 2008-01-28 | 47,332,200 | 39.43 | 41.28 | 39.16 | 41.20 | 00:00:00 | 2008-01-29 | 54,214,400 | 41.66 | 42.12 | 41.00 | 41.94 | 00:00:00 | 2008-01-30 | 71,585,900 | 41.84 | 43.69 | 41.23 | 42.21 | 00:00:00 | 2008-01-31 | 80,378,600 | 41.78 | 44.50 | 41.37 | 44.15 | 00:00:00 | 2008-02-01 | 60,211,900 | 44.12 | 45.08 | 44.07 | 45.03 | 00:00:00 | 2008-02-04 | 36,302,000 | 44.75 | 44.84 | 43.90 | 44.03 | 00:00:00 | 2008-02-05 | 55,739,200 | 43.02 | 43.39 | 42.30 | 42.37 | 00:00:00 | 2008-02-06 | 37,702,200 | 42.71 | 43.33 | 42.21 | 42.33 | 00:00:00 | 2008-02-07 | 47,817,600 | 42.17 | 43.81 | 41.88 | 43.37 | 00:00:00 | 2008-02-08 | 44,693,100 | 43.22 | 43.34 | 41.55 | 42.16 | 00:00:00 | 2008-02-11 | 36,314,700 | 42.79 | 42.79 | 41.67 | 42.14 | 00:00:00 | 2008-02-12 | 39,998,300 | 42.41 | 43.33 | 42.17 | 42.82 | 00:00:00 | 2008-02-13 | 33,394,600 | 43.06 | 43.49 | 42.51 | 43.33 | 00:00:00 | 2008-02-14 | 37,395,800 | 43.40 | 43.60 | 42.13 | 42.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|