|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 9,036,400 | 48.50 | 48.56 | 47.25 | 47.38 | 00:00:00 | | 2000-06-26 | 7,527,200 | 48.31 | 48.75 | 47.19 | 47.94 | 00:00:00 | | 2000-06-27 | 14,991,000 | 47.13 | 47.75 | 46.00 | 47.00 | 00:00:00 | | 2000-06-28 | 11,504,200 | 47.06 | 47.13 | 45.25 | 45.42 | 00:00:00 | | 2000-06-29 | 7,949,600 | 45.38 | 46.25 | 45.13 | 45.44 | 00:00:00 | | 2000-06-30 | 14,691,000 | 45.19 | 45.38 | 42.98 | 43.00 | 00:00:00 | | 2000-07-03 | 5,997,800 | 43.75 | 45.25 | 43.63 | 45.00 | 00:00:00 | | 2000-07-05 | 8,936,800 | 45.06 | 46.25 | 45.06 | 45.31 | 00:00:00 | | 2000-07-06 | 7,997,600 | 46.06 | 46.19 | 44.75 | 45.81 | 00:00:00 | | 2000-07-07 | 9,502,000 | 46.44 | 47.69 | 46.13 | 47.44 | 00:00:00 | | 2000-07-10 | 6,457,600 | 47.75 | 48.00 | 47.31 | 47.44 | 00:00:00 | | 2000-07-11 | 7,978,000 | 47.44 | 47.69 | 46.75 | 46.94 | 00:00:00 | | 2000-07-12 | 7,483,800 | 47.50 | 47.88 | 46.69 | 47.00 | 00:00:00 | | 2000-07-13 | 8,234,200 | 47.00 | 47.13 | 45.81 | 46.19 | 00:00:00 | | 2000-07-14 | 10,231,200 | 46.44 | 47.81 | 46.31 | 47.50 | 00:00:00 | | 2000-07-17 | 12,662,000 | 47.63 | 48.56 | 46.75 | 46.88 | 00:00:00 | | 2000-07-18 | 10,538,600 | 47.25 | 47.31 | 45.94 | 46.25 | 00:00:00 | | 2000-07-19 | 8,372,400 | 46.56 | 46.56 | 45.75 | 46.19 | 00:00:00 | | 2000-07-20 | 13,491,800 | 46.13 | 48.50 | 46.13 | 48.38 | 00:00:00 | | 2000-07-21 | 9,566,600 | 48.38 | 49.13 | 47.44 | 48.75 | 00:00:00 | | 2000-07-24 | 6,708,400 | 47.13 | 48.31 | 46.69 | 47.44 | 00:00:00 | | 2000-07-25 | 6,160,000 | 48.00 | 48.44 | 47.69 | 48.25 | 00:00:00 | | 2000-07-26 | 11,561,800 | 48.00 | 48.06 | 46.63 | 47.06 | 00:00:00 | | 2000-07-27 | 7,476,600 | 47.06 | 47.69 | 46.00 | 46.75 | 00:00:00 | | 2000-07-28 | 8,515,000 | 47.13 | 47.19 | 45.81 | 46.50 | 00:00:00 | | 2000-07-31 | 10,973,000 | 46.44 | 47.44 | 46.06 | 47.38 | 00:00:00 | | 2000-08-01 | 7,565,600 | 47.69 | 48.13 | 47.00 | 47.69 | 00:00:00 | | 2000-08-02 | 10,312,800 | 47.69 | 48.50 | 47.13 | 47.19 | 00:00:00 | | 2000-08-03 | 12,763,800 | 46.81 | 49.31 | 46.69 | 49.06 | 00:00:00 | | 2000-08-04 | 20,500,400 | 50.50 | 52.69 | 50.06 | 52.50 | 00:00:00 | | 2000-08-07 | 9,230,000 | 52.56 | 52.81 | 51.56 | 52.38 | 00:00:00 | | 2000-08-08 | 8,192,800 | 52.06 | 52.50 | 51.63 | 51.94 | 00:00:00 | | 2000-08-09 | 10,528,400 | 51.94 | 53.75 | 50.75 | 53.06 | 00:00:00 | | 2000-08-10 | 8,443,000 | 53.19 | 54.56 | 52.75 | 53.44 | 00:00:00 | | 2000-08-11 | 6,491,000 | 53.38 | 54.31 | 53.00 | 54.06 | 00:00:00 | | 2000-08-14 | 7,390,200 | 53.50 | 55.00 | 53.00 | 55.00 | 00:00:00 | | 2000-08-15 | 9,677,200 | 54.81 | 54.88 | 54.19 | 54.31 | 00:00:00 | | 2000-08-16 | 6,123,800 | 54.38 | 54.69 | 53.00 | 53.50 | 00:00:00 | | 2000-08-17 | 6,548,400 | 53.56 | 54.19 | 53.38 | 53.56 | 00:00:00 | | 2000-08-18 | 6,788,200 | 53.31 | 54.00 | 53.31 | 53.75 | 00:00:00 | | 2000-08-21 | 7,316,600 | 53.75 | 54.56 | 53.25 | 53.88 | 00:00:00 | | 2000-08-22 | 7,884,400 | 53.88 | 54.94 | 53.50 | 54.44 | 00:00:00 | | 2000-08-23 | 6,054,200 | 54.44 | 54.88 | 53.38 | 54.06 | 00:00:00 | | 2000-08-24 | 8,393,000 | 53.75 | 53.94 | 52.25 | 52.50 | 00:00:00 | | 2000-08-25 | 7,425,600 | 52.50 | 53.13 | 51.56 | 51.75 | 00:00:00 | | 2000-08-28 | 7,660,200 | 51.69 | 52.88 | 51.38 | 51.69 | 00:00:00 | | 2000-08-29 | 9,275,200 | 51.88 | 51.88 | 50.19 | 50.88 | 00:00:00 | | 2000-08-30 | 8,192,000 | 50.38 | 51.88 | 50.25 | 50.88 | 00:00:00 | | 2000-08-31 | 11,308,400 | 51.00 | 53.75 | 50.88 | 53.58 | 00:00:00 | | 2000-09-01 | 7,202,800 | 53.56 | 53.75 | 52.25 | 52.50 | 00:00:00 | | 2000-09-05 | 7,996,800 | 52.13 | 53.69 | 52.00 | 53.50 | 00:00:00 | | 2000-09-06 | 8,794,000 | 53.19 | 54.94 | 53.19 | 53.63 | 00:00:00 | | 2000-09-07 | 5,809,800 | 54.13 | 54.81 | 53.75 | 54.38 | 00:00:00 | | 2000-09-08 | 9,423,200 | 54.13 | 56.00 | 54.13 | 55.94 | 00:00:00 | | 2000-09-11 | 10,691,000 | 56.00 | 57.44 | 55.94 | 56.56 | 00:00:00 | | 2000-09-12 | 8,562,000 | 57.50 | 57.56 | 56.44 | 57.00 | 00:00:00 | | 2000-09-13 | 7,472,200 | 57.00 | 57.63 | 56.56 | 56.81 | 00:00:00 | | 2000-09-14 | 7,393,000 | 56.56 | 57.38 | 55.63 | 56.33 | 00:00:00 | | 2000-09-15 | 11,681,200 | 56.25 | 56.50 | 54.69 | 54.88 | 00:00:00 | | 2000-09-18 | 8,866,200 | 55.19 | 55.19 | 53.50 | 53.69 | 00:00:00 | | 2000-09-19 | 7,564,000 | 53.63 | 55.06 | 53.38 | 54.88 | 00:00:00 | | 2000-09-20 | 7,440,400 | 54.81 | 54.88 | 53.25 | 53.81 | 00:00:00 | | 2000-09-21 | 8,906,400 | 53.88 | 54.19 | 52.25 | 53.00 | 00:00:00 | | 2000-09-22 | 11,423,600 | 52.69 | 55.00 | 52.31 | 55.00 | 00:00:00 | | 2000-09-25 | 8,120,600 | 55.19 | 56.19 | 54.75 | 55.00 | 00:00:00 | | 2000-09-26 | 9,646,800 | 54.75 | 55.44 | 53.69 | 53.81 | 00:00:00 | | 2000-09-27 | 10,652,000 | 53.88 | 54.13 | 51.88 | 52.69 | 00:00:00 | | 2000-09-28 | 8,149,800 | 53.13 | 54.38 | 52.19 | 54.00 | 00:00:00 | | 2000-09-29 | 9,287,600 | 53.25 | 53.81 | 52.00 | 52.38 | 00:00:00 | | 2000-10-02 | 6,038,600 | 52.63 | 53.13 | 51.81 | 53.06 | 00:00:00 | | 2000-10-03 | 9,244,800 | 53.38 | 54.50 | 52.81 | 54.19 | 00:00:00 | | 2000-10-04 | 8,719,800 | 54.31 | 54.75 | 52.19 | 52.75 | 00:00:00 | | 2000-10-05 | 7,255,200 | 52.75 | 53.94 | 52.69 | 53.88 | 00:00:00 | | 2000-10-06 | 8,869,400 | 54.13 | 54.13 | 51.50 | 51.63 | 00:00:00 | | 2000-10-09 | 6,151,600 | 52.00 | 52.13 | 50.19 | 50.56 | 00:00:00 | | 2000-10-10 | 12,609,000 | 50.63 | 50.75 | 47.94 | 48.69 | 00:00:00 | | 2000-10-11 | 17,528,800 | 48.69 | 48.75 | 45.50 | 47.06 | 00:00:00 | | 2000-10-12 | 13,461,200 | 47.25 | 47.50 | 44.06 | 44.56 | 00:00:00 | | 2000-10-13 | 9,950,600 | 45.38 | 47.75 | 45.19 | 46.56 | 00:00:00 | | 2000-10-16 | 16,535,600 | 46.00 | 46.06 | 44.56 | 45.19 | 00:00:00 | | 2000-10-17 | 16,354,400 | 45.13 | 45.13 | 42.38 | 42.75 | 00:00:00 | | 2000-10-18 | 17,018,400 | 41.50 | 43.38 | 40.25 | 42.19 | 00:00:00 | | 2000-10-19 | 11,030,400 | 42.88 | 44.94 | 42.81 | 44.06 | 00:00:00 | | 2000-10-20 | 8,862,200 | 44.13 | 44.69 | 43.50 | 43.75 | 00:00:00 | | 2000-10-23 | 7,581,000 | 43.56 | 43.94 | 42.69 | 43.75 | 00:00:00 | | 2000-10-24 | 8,341,200 | 43.81 | 45.38 | 43.44 | 44.50 | 00:00:00 | | 2000-10-25 | 9,571,400 | 44.56 | 45.69 | 43.81 | 44.06 | 00:00:00 | | 2000-10-26 | 12,509,800 | 44.19 | 44.81 | 42.25 | 43.38 | 00:00:00 | | 2000-10-27 | 9,987,000 | 44.00 | 44.94 | 43.19 | 44.94 | 00:00:00 | | 2000-10-30 | 13,372,000 | 44.63 | 47.38 | 44.63 | 47.00 | 00:00:00 | | 2000-10-31 | 11,475,600 | 47.00 | 48.19 | 46.38 | 48.06 | 00:00:00 | | 2000-11-01 | 8,454,800 | 47.56 | 48.56 | 47.25 | 48.38 | 00:00:00 | | 2000-11-02 | 10,339,200 | 48.44 | 50.19 | 48.44 | 49.25 | 00:00:00 | | 2000-11-03 | 7,605,800 | 48.88 | 49.19 | 48.63 | 48.69 | 00:00:00 | | 2000-11-06 | 12,686,400 | 48.94 | 51.13 | 48.94 | 51.06 | 00:00:00 | | 2000-11-07 | 8,151,400 | 50.63 | 51.38 | 50.50 | 50.69 | 00:00:00 | | 2000-11-08 | 11,550,000 | 50.50 | 50.50 | 48.56 | 48.75 | 00:00:00 | | 2000-11-09 | 9,283,400 | 48.75 | 49.81 | 48.44 | 49.75 | 00:00:00 | | 2000-11-10 | 8,596,000 | 49.50 | 50.25 | 48.38 | 48.38 | 00:00:00 | | 2000-11-13 | 10,939,600 | 47.56 | 48.69 | 46.88 | 47.44 | 00:00:00 | | 2000-11-14 | 18,229,200 | 48.13 | 48.63 | 45.06 | 45.88 | 00:00:00 | | 2000-11-15 | 40,690,400 | 43.38 | 44.00 | 41.31 | 42.00 | 00:00:00 | | 2000-11-16 | 17,389,000 | 41.75 | 42.94 | 41.69 | 41.88 | 00:00:00 | | 2000-11-17 | 15,500,000 | 41.81 | 42.50 | 40.13 | 40.31 | 00:00:00 | | 2000-11-20 | 18,536,400 | 40.00 | 40.50 | 38.00 | 39.31 | 00:00:00 | | 2000-11-21 | 15,794,000 | 39.19 | 39.88 | 38.31 | 39.63 | 00:00:00 | | 2000-11-22 | 12,469,200 | 38.75 | 39.31 | 38.19 | 38.56 | 00:00:00 | | 2000-11-24 | 6,632,400 | 38.94 | 39.44 | 38.75 | 39.31 | 00:00:00 | | 2000-11-27 | 9,984,800 | 39.75 | 39.94 | 39.38 | 39.69 | 00:00:00 | | 2000-11-28 | 11,102,400 | 39.25 | 40.88 | 39.25 | 40.50 | 00:00:00 | | 2000-11-29 | 12,576,800 | 40.06 | 41.19 | 40.00 | 40.69 | 00:00:00 | | 2000-11-30 | 14,783,600 | 40.44 | 41.38 | 39.25 | 39.94 | 00:00:00 | | 2000-12-01 | 10,962,000 | 40.00 | 40.63 | 39.25 | 39.75 | 00:00:00 | | 2000-12-04 | 10,072,000 | 39.25 | 39.94 | 38.81 | 39.00 | 00:00:00 | | 2000-12-05 | 18,256,800 | 39.00 | 41.63 | 38.50 | 41.19 | 00:00:00 | | 2000-12-06 | 34,591,800 | 41.00 | 42.19 | 36.31 | 38.00 | 00:00:00 | | 2000-12-07 | 22,555,000 | 38.50 | 39.13 | 38.06 | 39.00 | 00:00:00 | | 2000-12-08 | 15,146,600 | 39.63 | 41.31 | 39.56 | 40.88 | 00:00:00 | | 2000-12-11 | 18,441,800 | 40.88 | 43.56 | 40.81 | 43.44 | 00:00:00 | | 2000-12-12 | 12,758,600 | 42.75 | 43.50 | 42.25 | 43.44 | 00:00:00 | | 2000-12-13 | 14,410,800 | 43.44 | 43.88 | 42.63 | 42.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
