|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 37,395,800 | 43.40 | 43.60 | 42.13 | 42.24 | 00:00:00 | | 2008-02-15 | 51,280,800 | 42.00 | 42.70 | 41.68 | 42.70 | 00:00:00 | | 2008-02-19 | 32,874,300 | 43.18 | 43.30 | 42.35 | 42.67 | 00:00:00 | | 2008-02-20 | 38,450,800 | 42.20 | 43.21 | 41.89 | 42.97 | 00:00:00 | | 2008-02-21 | 36,158,900 | 43.03 | 43.50 | 42.00 | 42.21 | 00:00:00 | | 2008-02-22 | 33,756,000 | 42.30 | 42.65 | 41.03 | 42.60 | 00:00:00 | | 2008-02-25 | 29,972,200 | 42.27 | 43.03 | 41.72 | 42.94 | 00:00:00 | | 2008-02-26 | 30,539,700 | 42.71 | 43.22 | 42.33 | 42.72 | 00:00:00 | | 2008-02-27 | 29,710,100 | 42.35 | 43.25 | 42.19 | 42.88 | 00:00:00 | | 2008-02-28 | 34,949,400 | 42.59 | 42.74 | 41.35 | 41.42 | 00:00:00 | | 2008-02-29 | 39,711,500 | 41.02 | 41.07 | 39.54 | 39.74 | 00:00:00 | | 2008-03-03 | 37,261,500 | 39.74 | 39.96 | 38.57 | 39.18 | 00:00:00 | | 2008-03-04 | 46,582,400 | 38.76 | 39.09 | 37.78 | 38.78 | 00:00:00 | | 2008-03-05 | 51,850,800 | 38.65 | 38.73 | 37.21 | 37.55 | 00:00:00 | | 2008-03-06 | 51,961,200 | 36.95 | 37.23 | 36.28 | 36.52 | 00:00:00 | | 2008-03-07 | 43,862,700 | 36.04 | 37.57 | 35.90 | 36.74 | 00:00:00 | | 2008-03-10 | 50,356,100 | 37.13 | 37.20 | 35.15 | 35.31 | 00:00:00 | | 2008-03-11 | 68,076,000 | 36.90 | 37.75 | 35.58 | 37.72 | 00:00:00 | | 2008-03-12 | 41,747,400 | 37.34 | 38.90 | 36.98 | 37.03 | 00:00:00 | | 2008-03-13 | 53,560,500 | 36.36 | 37.55 | 35.45 | 37.14 | 00:00:00 | | 2008-03-14 | 57,591,200 | 37.48 | 37.61 | 35.20 | 35.69 | 00:00:00 | | 2008-03-17 | 67,553,100 | 34.36 | 36.40 | 34.25 | 35.96 | 00:00:00 | | 2008-03-18 | 68,660,600 | 37.07 | 38.93 | 36.50 | 38.93 | 00:00:00 | | 2008-03-19 | 61,962,200 | 39.28 | 40.46 | 38.39 | 38.56 | 00:00:00 | | 2008-03-20 | 68,921,900 | 38.85 | 41.99 | 38.61 | 41.86 | 00:00:00 | | 2008-03-24 | 62,674,600 | 41.75 | 43.46 | 41.45 | 42.45 | 00:00:00 | | 2008-03-25 | 52,389,000 | 41.65 | 42.25 | 40.70 | 40.97 | 00:00:00 | | 2008-03-26 | 51,047,100 | 40.23 | 40.45 | 39.00 | 39.84 | 00:00:00 | | 2008-03-27 | 42,795,300 | 40.01 | 40.38 | 38.61 | 38.64 | 00:00:00 | | 2008-03-28 | 38,462,100 | 38.78 | 39.15 | 37.98 | 38.07 | 00:00:00 | | 2008-03-31 | 35,548,000 | 38.15 | 40.00 | 37.78 | 37.91 | 00:00:00 | | 2008-04-01 | 52,417,200 | 39.26 | 40.88 | 39.19 | 40.86 | 00:00:00 | | 2008-04-02 | 40,527,100 | 40.89 | 41.50 | 40.02 | 40.30 | 00:00:00 | | 2008-04-03 | 31,047,600 | 39.69 | 40.67 | 39.24 | 40.37 | 00:00:00 | | 2008-04-04 | 31,394,100 | 40.22 | 40.28 | 39.31 | 39.41 | 00:00:00 | | 2008-04-07 | 32,126,700 | 39.85 | 40.40 | 39.36 | 39.50 | 00:00:00 | | 2008-04-08 | 39,627,900 | 39.18 | 39.30 | 38.25 | 38.38 | 00:00:00 | | 2008-04-09 | 31,935,100 | 38.63 | 38.80 | 37.86 | 37.93 | 00:00:00 | | 2008-04-10 | 37,341,200 | 37.94 | 38.30 | 37.36 | 37.69 | 00:00:00 | | 2008-04-11 | 35,745,100 | 37.17 | 37.88 | 36.80 | 36.94 | 00:00:00 | | 2008-04-14 | 44,191,700 | 36.40 | 36.54 | 35.44 | 35.58 | 00:00:00 | | 2008-04-15 | 44,341,600 | 36.11 | 36.46 | 35.27 | 35.58 | 00:00:00 | | 2008-04-16 | 38,112,700 | 36.40 | 36.98 | 36.13 | 36.98 | 00:00:00 | | 2008-04-17 | 30,100,100 | 36.71 | 37.74 | 36.25 | 37.47 | 00:00:00 | | 2008-04-18 | 48,291,900 | 38.47 | 39.62 | 38.12 | 38.56 | 00:00:00 | | 2008-04-21 | 38,324,400 | 37.79 | 38.25 | 37.36 | 37.61 | 00:00:00 | | 2008-04-22 | 42,136,100 | 37.62 | 37.72 | 36.70 | 37.00 | 00:00:00 | | 2008-04-23 | 30,227,300 | 37.20 | 37.33 | 36.50 | 36.86 | 00:00:00 | | 2008-04-24 | 39,720,600 | 37.01 | 38.19 | 36.89 | 37.87 | 00:00:00 | | 2008-04-25 | 34,667,400 | 38.27 | 38.68 | 37.54 | 38.30 | 00:00:00 | | 2008-04-28 | 24,256,800 | 38.38 | 38.57 | 37.86 | 38.18 | 00:00:00 | | 2008-04-29 | 28,257,700 | 38.07 | 38.43 | 37.69 | 37.86 | 00:00:00 | | 2008-04-30 | 33,748,000 | 38.01 | 38.44 | 37.42 | 37.54 | 00:00:00 | | 2008-05-01 | 41,524,300 | 37.66 | 39.49 | 37.56 | 39.39 | 00:00:00 | | 2008-05-02 | 44,354,600 | 40.10 | 40.65 | 39.39 | 39.79 | 00:00:00 | | 2008-05-05 | 32,767,200 | 39.40 | 39.53 | 38.80 | 38.97 | 00:00:00 | | 2008-05-06 | 35,600,200 | 38.66 | 39.44 | 38.11 | 39.24 | 00:00:00 | | 2008-05-07 | 36,551,000 | 39.28 | 39.42 | 37.85 | 38.00 | 00:00:00 | | 2008-05-08 | 36,001,600 | 38.21 | 38.31 | 37.22 | 37.33 | 00:00:00 | | 2008-05-09 | 43,012,400 | 37.21 | 37.47 | 36.53 | 36.65 | 00:00:00 | | 2008-05-12 | 26,709,900 | 36.82 | 37.58 | 36.76 | 37.44 | 00:00:00 | | 2008-05-13 | 35,473,600 | 37.46 | 37.60 | 36.50 | 36.61 | 00:00:00 | | 2008-05-14 | 28,741,400 | 36.74 | 37.00 | 36.50 | 36.80 | 00:00:00 | | 2008-05-15 | 46,841,100 | 36.88 | 36.89 | 36.11 | 36.71 | 00:00:00 | | 2008-05-16 | 32,128,200 | 36.78 | 36.82 | 36.04 | 36.17 | 00:00:00 | | 2008-05-19 | 37,786,200 | 36.22 | 36.72 | 35.65 | 36.10 | 00:00:00 | | 2008-05-20 | 36,536,800 | 35.84 | 35.95 | 35.27 | 35.39 | 00:00:00 | | 2008-05-21 | 44,293,800 | 35.40 | 35.55 | 34.50 | 34.63 | 00:00:00 | | 2008-05-22 | 40,330,700 | 34.75 | 35.33 | 34.49 | 34.73 | 00:00:00 | | 2008-05-23 | 42,429,400 | 34.58 | 34.62 | 33.90 | 33.93 | 00:00:00 | | 2008-05-27 | 37,972,000 | 34.02 | 34.35 | 33.71 | 34.17 | 00:00:00 | | 2008-05-28 | 46,624,900 | 34.44 | 34.48 | 33.25 | 33.87 | 00:00:00 | | 2008-05-29 | 37,973,700 | 33.78 | 34.77 | 33.67 | 34.60 | 00:00:00 | | 2008-05-30 | 31,963,200 | 34.80 | 34.87 | 33.98 | 34.01 | 00:00:00 | | 2008-06-02 | 39,784,200 | 33.84 | 33.94 | 33.20 | 33.58 | 00:00:00 | | 2008-06-03 | 47,951,400 | 33.80 | 33.93 | 32.90 | 33.31 | 00:00:00 | | 2008-06-04 | 61,136,800 | 32.31 | 32.60 | 31.81 | 31.99 | 00:00:00 | | 2008-06-05 | 52,548,300 | 32.14 | 32.38 | 31.56 | 31.99 | 00:00:00 | | 2008-06-06 | 70,173,000 | 31.65 | 31.69 | 30.39 | 30.50 | 00:00:00 | | 2008-06-09 | 69,906,600 | 30.78 | 30.85 | 29.34 | 29.61 | 00:00:00 | | 2008-06-10 | 61,912,700 | 29.35 | 30.53 | 29.32 | 29.62 | 00:00:00 | | 2008-06-11 | 68,515,400 | 30.05 | 30.18 | 28.83 | 28.85 | 00:00:00 | | 2008-06-12 | 61,131,700 | 29.05 | 30.04 | 29.00 | 29.44 | 00:00:00 | | 2008-06-13 | 51,467,700 | 29.78 | 29.90 | 29.04 | 29.78 | 00:00:00 | | 2008-06-16 | 45,187,700 | 29.67 | 30.76 | 29.45 | 30.32 | 00:00:00 | | 2008-06-17 | 44,534,100 | 30.72 | 30.89 | 29.17 | 29.24 | 00:00:00 | | 2008-06-18 | 73,024,600 | 28.85 | 28.95 | 28.00 | 28.37 | 00:00:00 | | 2008-06-19 | 104,447,300 | 28.46 | 28.47 | 26.98 | 28.14 | 00:00:00 | | 2008-06-20 | 89,907,900 | 27.31 | 28.10 | 26.95 | 27.10 | 00:00:00 | | 2008-06-23 | 69,725,400 | 27.18 | 27.26 | 25.83 | 25.88 | 00:00:00 | | 2008-06-24 | 74,750,100 | 25.97 | 26.84 | 25.55 | 26.62 | 00:00:00 | | 2008-06-25 | 72,550,100 | 26.89 | 27.94 | 26.35 | 26.61 | 00:00:00 | | 2008-06-26 | 96,150,100 | 25.88 | 25.88 | 24.73 | 24.81 | 00:00:00 | | 2008-06-27 | 83,313,400 | 25.00 | 25.44 | 24.25 | 24.59 | 00:00:00 | | 2008-06-30 | 79,478,800 | 24.74 | 25.04 | 22.44 | 23.87 | 00:00:00 | | 2008-07-01 | 105,853,900 | 23.31 | 24.23 | 22.67 | 23.81 | 00:00:00 | | 2008-07-02 | 76,056,000 | 24.05 | 24.29 | 22.54 | 22.54 | 00:00:00 | | 2008-07-03 | 46,598,700 | 22.75 | 22.88 | 21.72 | 22.40 | 00:00:00 | | 2008-07-07 | 98,083,400 | 22.61 | 22.95 | 21.10 | 21.53 | 00:00:00 | | 2008-07-08 | 104,967,400 | 21.56 | 23.67 | 21.12 | 23.54 | 00:00:00 | | 2008-07-09 | 97,149,900 | 23.59 | 24.00 | 21.87 | 22.06 | 00:00:00 | | 2008-07-10 | 112,737,900 | 21.62 | 23.20 | 21.28 | 22.36 | 00:00:00 | | 2008-07-11 | 133,703,000 | 21.31 | 22.47 | 20.84 | 21.67 | 00:00:00 | | 2008-07-14 | 102,800,000 | 22.80 | 22.94 | 20.05 | 20.15 | 00:00:00 | | 2008-07-15 | 186,129,000 | 19.55 | 20.27 | 18.44 | 18.52 | 00:00:00 | | 2008-07-16 | 191,098,900 | 19.45 | 22.92 | 19.04 | 22.67 | 00:00:00 | | 2008-07-17 | 189,119,000 | 23.95 | 26.50 | 23.80 | 26.50 | 00:00:00 | | 2008-07-18 | 157,798,900 | 27.46 | 27.99 | 25.60 | 27.49 | 00:00:00 | | 2008-07-21 | 163,735,900 | 30.31 | 30.90 | 28.20 | 28.56 | 00:00:00 | | 2008-07-22 | 139,649,100 | 27.85 | 33.44 | 27.20 | 32.35 | 00:00:00 | | 2008-07-23 | 159,543,000 | 32.05 | 34.26 | 31.75 | 33.44 | 00:00:00 | | 2008-07-24 | 120,532,200 | 33.67 | 34.00 | 30.48 | 30.64 | 00:00:00 | | 2008-07-25 | 89,691,100 | 30.60 | 31.09 | 29.01 | 29.58 | 00:00:00 | | 2008-07-28 | 73,281,800 | 29.34 | 30.59 | 27.94 | 28.06 | 00:00:00 | | 2008-07-29 | 109,258,300 | 28.16 | 32.22 | 27.80 | 32.22 | 00:00:00 | | 2008-07-30 | 119,467,100 | 33.38 | 34.50 | 31.99 | 33.61 | 00:00:00 | | 2008-07-31 | 66,288,700 | 32.73 | 33.84 | 32.12 | 32.90 | 00:00:00 | | 2008-08-01 | 58,692,700 | 33.20 | 33.50 | 31.93 | 33.33 | 00:00:00 | | 2008-08-04 | 59,095,000 | 32.60 | 33.60 | 31.70 | 32.62 | 00:00:00 | | 2008-08-05 | 74,277,800 | 33.28 | 34.20 | 33.05 | 33.58 | 00:00:00 | | 2008-08-06 | 55,622,800 | 33.02 | 33.98 | 32.22 | 33.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
