|
 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 | | 2008-08-06 | 55,622,800 | 33.02 | 33.98 | 32.22 | 33.45 | 00:00:00 | | 2008-08-07 | 77,862,600 | 32.76 | 33.54 | 31.15 | 31.52 | 00:00:00 | | 2008-08-08 | 61,163,900 | 30.97 | 32.75 | 30.77 | 32.25 | 00:00:00 | | 2008-08-11 | 63,158,700 | 32.18 | 33.98 | 32.02 | 33.38 | 00:00:00 | | 2008-08-12 | 59,139,900 | 32.96 | 33.00 | 30.84 | 31.13 | 00:00:00 | | 2008-08-13 | 98,225,700 | 30.48 | 30.65 | 28.50 | 28.86 | 00:00:00 | | 2008-08-14 | 64,682,500 | 28.94 | 30.49 | 28.63 | 30.18 | 00:00:00 | | 2008-08-15 | 55,464,900 | 30.50 | 31.50 | 30.26 | 30.70 | 00:00:00 | | 2008-08-18 | 59,367,200 | 30.71 | 30.81 | 29.30 | 29.30 | 00:00:00 | | 2008-08-19 | 71,296,800 | 28.96 | 29.00 | 27.75 | 28.08 | 00:00:00 | | 2008-08-20 | 63,091,000 | 28.30 | 29.40 | 27.72 | 29.29 | 00:00:00 | | 2008-08-21 | 49,905,900 | 28.65 | 29.35 | 27.98 | 29.04 | 00:00:00 | | 2008-08-22 | 55,439,800 | 29.98 | 30.43 | 29.28 | 30.21 | 00:00:00 | | 2008-08-25 | 41,467,400 | 29.94 | 30.05 | 28.85 | 28.96 | 00:00:00 | | 2008-08-26 | 43,496,300 | 29.05 | 29.49 | 28.45 | 29.02 | 00:00:00 | | 2008-08-27 | 39,085,300 | 29.17 | 29.84 | 28.79 | 29.65 | 00:00:00 | | 2008-08-28 | 64,508,600 | 30.19 | 31.43 | 29.80 | 31.43 | 00:00:00 | | 2008-08-29 | 40,830,800 | 30.99 | 31.48 | 30.72 | 31.14 | 00:00:00 | | 2008-09-02 | 70,626,400 | 32.73 | 33.14 | 32.06 | 32.63 | 00:00:00 | | 2008-09-03 | 71,778,400 | 32.21 | 32.99 | 31.55 | 32.96 | 00:00:00 | | 2008-09-04 | 70,001,300 | 32.58 | 32.80 | 30.50 | 30.60 | 00:00:00 | | 2008-09-05 | 85,182,200 | 30.08 | 32.29 | 29.82 | 32.23 | 00:00:00 | | 2008-09-08 | 164,205,500 | 35.26 | 35.70 | 33.45 | 34.73 | 00:00:00 | | 2008-09-09 | 107,012,300 | 34.30 | 35.10 | 32.30 | 32.52 | 00:00:00 | | 2008-09-10 | 88,119,800 | 32.97 | 33.36 | 31.20 | 32.40 | 00:00:00 | | 2008-09-11 | 93,465,600 | 30.96 | 33.23 | 30.37 | 33.06 | 00:00:00 | | 2008-09-12 | 79,018,300 | 32.28 | 34.40 | 32.10 | 33.74 | 00:00:00 | | 2008-09-15 | 275,208,300 | 28.23 | 30.11 | 26.55 | 26.55 | 00:00:00 | | 2008-09-16 | 174,575,700 | 25.03 | 29.75 | 25.00 | 29.55 | 00:00:00 | | 2008-09-17 | 174,403,400 | 28.62 | 29.40 | 26.52 | 27.20 | 00:00:00 | | 2008-09-18 | 225,157,700 | 28.12 | 32.10 | 26.86 | 30.58 | 00:00:00 | | 2008-09-19 | 169,634,200 | 38.54 | 39.50 | 34.41 | 37.48 | 00:00:00 | | 2008-09-22 | 64,614,800 | 35.97 | 35.99 | 34.00 | 34.15 | 00:00:00 | | 2008-09-23 | 54,546,200 | 34.40 | 35.45 | 32.00 | 33.30 | 00:00:00 | | 2008-09-24 | 46,292,200 | 33.77 | 34.58 | 33.00 | 33.07 | 00:00:00 | | 2008-09-25 | 60,382,800 | 34.07 | 35.50 | 33.52 | 34.37 | 00:00:00 | | 2008-09-26 | 71,904,000 | 33.76 | 37.50 | 33.29 | 36.70 | 00:00:00 | | 2008-09-29 | 100,256,100 | 36.70 | 36.70 | 30.25 | 30.25 | 00:00:00 | | 2008-09-30 | 79,197,200 | 32.40 | 35.43 | 31.85 | 35.00 | 00:00:00 | | 2008-10-01 | 77,465,900 | 34.57 | 38.50 | 34.22 | 38.13 | 00:00:00 | | 2008-10-02 | 60,475,000 | 37.84 | 38.44 | 36.31 | 36.37 | 00:00:00 | | 2008-10-03 | 71,040,700 | 37.86 | 38.50 | 34.02 | 34.48 | 00:00:00 | | 2008-10-06 | 82,372,200 | 31.78 | 33.49 | 30.78 | 32.22 | 00:00:00 | | 2008-10-07 | 143,285,000 | 29.65 | 30.24 | 23.77 | 23.77 | 00:00:00 | | 2008-10-08 | 322,727,700 | 20.35 | 23.70 | 20.01 | 22.10 | 00:00:00 | | 2008-10-09 | 197,845,600 | 23.33 | 24.00 | 19.51 | 19.63 | 00:00:00 | | 2008-10-10 | 212,897,700 | 19.40 | 22.15 | 18.99 | 20.87 | 00:00:00 | | 2008-10-13 | 169,776,400 | 23.78 | 24.31 | 21.65 | 22.79 | 00:00:00 | | 2008-10-14 | 213,923,300 | 26.43 | 27.21 | 25.00 | 26.53 | 00:00:00 | | 2008-10-15 | 118,254,300 | 25.40 | 26.08 | 23.60 | 23.82 | 00:00:00 | | 2008-10-16 | 132,357,000 | 24.41 | 25.02 | 22.11 | 24.25 | 00:00:00 | | 2008-10-17 | 113,718,000 | 23.54 | 24.78 | 23.16 | 23.24 | 00:00:00 | | 2008-10-20 | 84,849,700 | 23.92 | 24.45 | 23.01 | 24.40 | 00:00:00 | | 2008-10-21 | 75,498,200 | 23.95 | 24.92 | 23.70 | 23.97 | 00:00:00 | | 2008-10-22 | 99,127,900 | 23.44 | 24.39 | 21.66 | 22.66 | 00:00:00 | | 2008-10-23 | 97,334,900 | 22.58 | 23.20 | 21.56 | 23.00 | 00:00:00 | | 2008-10-24 | 106,398,600 | 20.49 | 22.27 | 20.49 | 21.07 | 00:00:00 | | 2008-10-27 | 73,489,800 | 20.87 | 21.80 | 20.49 | 20.53 | 00:00:00 | | 2008-10-28 | 110,456,600 | 21.29 | 23.27 | 20.02 | 23.02 | 00:00:00 | | 2008-10-29 | 110,623,200 | 23.00 | 23.81 | 22.10 | 22.32 | 00:00:00 | | 2008-10-30 | 77,086,600 | 23.31 | 23.48 | 22.17 | 22.78 | 00:00:00 | | 2008-10-31 | 134,621,200 | 22.35 | 24.17 | 22.35 | 24.17 | 00:00:00 | | 2008-11-03 | 59,182,300 | 23.97 | 24.06 | 23.10 | 23.61 | 00:00:00 | | 2008-11-04 | 89,542,600 | 24.03 | 24.62 | 23.47 | 24.53 | 00:00:00 | | 2008-11-05 | 88,416,800 | 24.11 | 24.35 | 21.56 | 21.75 | 00:00:00 | | 2008-11-06 | 118,548,800 | 21.62 | 22.31 | 19.96 | 20.12 | 00:00:00 | | 2008-11-07 | 82,003,200 | 20.44 | 20.74 | 19.95 | 20.49 | 00:00:00 | | 2008-11-10 | 79,599,800 | 21.05 | 21.14 | 19.05 | 19.48 | 00:00:00 | | 2008-11-11 | 103,837,200 | 19.15 | 19.33 | 18.25 | 18.69 | 00:00:00 | | 2008-11-12 | 101,875,100 | 18.35 | 18.84 | 17.00 | 17.00 | 00:00:00 | | 2008-11-13 | 197,772,100 | 17.16 | 17.40 | 14.88 | 17.10 | 00:00:00 | | 2008-11-14 | 124,385,600 | 16.84 | 18.04 | 16.20 | 16.42 | 00:00:00 | | 2008-11-17 | 130,129,600 | 16.21 | 16.28 | 14.98 | 15.03 | 00:00:00 | | 2008-11-18 | 149,127,600 | 15.17 | 15.72 | 14.54 | 15.19 | 00:00:00 | | 2008-11-19 | 173,059,700 | 14.81 | 14.98 | 12.93 | 13.06 | 00:00:00 | | 2008-11-20 | 196,136,500 | 12.81 | 13.24 | 11.00 | 11.25 | 00:00:00 | | 2008-11-21 | 229,691,500 | 12.08 | 12.16 | 10.01 | 11.47 | 00:00:00 | | 2008-11-24 | 197,880,500 | 12.59 | 14.85 | 12.43 | 14.59 | 00:00:00 | | 2008-11-25 | 145,943,000 | 15.23 | 15.50 | 13.91 | 14.80 | 00:00:00 | | 2008-11-26 | 118,890,800 | 14.32 | 15.46 | 13.75 | 15.43 | 00:00:00 | | 2008-11-28 | 52,660,100 | 15.43 | 16.39 | 15.41 | 16.25 | 00:00:00 | | 2008-12-01 | 127,347,400 | 15.59 | 15.60 | 12.77 | 12.85 | 00:00:00 | | 2008-12-02 | 136,087,200 | 13.46 | 14.69 | 12.91 | 14.37 | 00:00:00 | | 2008-12-03 | 128,501,000 | 13.70 | 15.18 | 13.39 | 15.05 | 00:00:00 | | 2008-12-04 | 107,562,100 | 14.74 | 15.36 | 13.93 | 14.34 | 00:00:00 | | 2008-12-05 | 140,156,600 | 13.90 | 15.46 | 13.75 | 15.24 | 00:00:00 | | 2008-12-08 | 164,101,500 | 16.19 | 18.00 | 16.05 | 17.84 | 00:00:00 | | 2008-12-09 | 116,333,600 | 17.40 | 17.94 | 16.90 | 16.95 | 00:00:00 | | 2008-12-10 | 88,454,000 | 17.27 | 17.36 | 16.05 | 16.69 | 00:00:00 | | 2008-12-11 | 107,442,900 | 16.33 | 16.37 | 14.83 | 14.91 | 00:00:00 | | 2008-12-12 | 119,512,500 | 14.11 | 15.09 | 13.90 | 14.93 | 00:00:00 | | 2008-12-15 | 81,959,400 | 15.05 | 15.10 | 13.90 | 14.11 | 00:00:00 | | 2008-12-16 | 183,131,000 | 14.18 | 15.20 | 13.51 | 15.10 | 00:00:00 | | 2008-12-17 | 96,214,400 | 14.82 | 15.39 | 14.50 | 14.62 | 00:00:00 | | 2008-12-18 | 102,574,800 | 14.85 | 15.11 | 13.91 | 13.96 | 00:00:00 | | 2008-12-19 | 104,069,400 | 14.07 | 14.37 | 13.60 | 13.80 | 00:00:00 | | 2008-12-22 | 72,654,800 | 13.90 | 14.01 | 13.21 | 13.53 | 00:00:00 | | 2008-12-23 | 68,454,600 | 13.43 | 13.58 | 12.72 | 12.75 | 00:00:00 | | 2008-12-24 | 38,022,300 | 12.75 | 13.56 | 12.74 | 13.53 | 00:00:00 | | 2008-12-26 | 43,646,200 | 13.66 | 13.80 | 13.29 | 13.36 | 00:00:00 | | 2008-12-29 | 62,741,300 | 13.57 | 13.73 | 12.68 | 12.94 | 00:00:00 | | 2008-12-30 | 72,897,800 | 13.09 | 13.24 | 12.66 | 13.24 | 00:00:00 | | 2008-12-31 | 113,351,000 | 13.09 | 14.12 | 13.00 | 14.08 | 00:00:00 | | 2009-01-02 | 86,580,700 | 13.92 | 14.57 | 13.71 | 14.33 | 00:00:00 | | 2009-01-05 | 93,640,500 | 14.38 | 14.55 | 13.89 | 13.98 | 00:00:00 | | 2009-01-06 | 111,015,400 | 14.27 | 14.81 | 14.07 | 14.28 | 00:00:00 | | 2009-01-07 | 112,810,000 | 14.11 | 14.13 | 13.61 | 13.71 | 00:00:00 | | 2009-01-08 | 93,883,500 | 13.82 | 13.99 | 13.35 | 13.54 | 00:00:00 | | 2009-01-09 | 74,813,700 | 13.68 | 13.78 | 12.95 | 12.99 | 00:00:00 | | 2009-01-12 | 122,567,000 | 12.86 | 12.90 | 11.32 | 11.43 | 00:00:00 | | 2009-01-13 | 242,917,900 | 11.19 | 11.25 | 10.46 | 10.65 | 00:00:00 | | 2009-01-14 | 166,801,200 | 10.09 | 10.48 | 10.09 | 10.20 | 00:00:00 | | 2009-01-15 | 552,512,600 | 9.70 | 9.72 | 7.35 | 8.32 | 00:00:00 | | 2009-01-16 | 494,599,400 | 8.99 | 9.32 | 7.00 | 7.18 | 00:00:00 | | 2009-01-20 | 413,433,500 | 6.48 | 6.50 | 5.05 | 5.10 | 00:00:00 | | 2009-01-21 | 438,488,400 | 5.54 | 6.88 | 5.36 | 6.68 | 00:00:00 | | 2009-01-22 | 362,241,400 | 6.37 | 6.40 | 5.50 | 5.71 | 00:00:00 | | 2009-01-23 | 301,157,100 | 5.37 | 6.28 | 5.30 | 6.24 | 00:00:00 | | 2009-01-26 | 267,222,800 | 6.46 | 6.98 | 6.00 | 6.00 | 00:00:00 | | 2009-01-27 | 190,621,000 | 6.30 | 6.61 | 6.20 | 6.50 | 00:00:00 | | 2009-01-28 | 357,522,100 | 7.64 | 7.81 | 7.10 | 7.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
