|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 357,522,100 | 7.64 | 7.81 | 7.10 | 7.39 | 00:00:00 | | 2009-01-29 | 175,314,200 | 6.96 | 7.20 | 6.71 | 6.78 | 00:00:00 | | 2009-01-30 | 220,955,000 | 6.88 | 6.92 | 6.35 | 6.58 | 00:00:00 | | 2009-02-02 | 291,276,500 | 6.20 | 6.66 | 5.82 | 6.00 | 00:00:00 | | 2009-02-03 | 355,724,700 | 6.16 | 6.16 | 5.19 | 5.30 | 00:00:00 | | 2009-02-04 | 609,160,800 | 5.47 | 5.54 | 4.62 | 4.70 | 00:00:00 | | 2009-02-05 | 754,947,400 | 4.56 | 4.96 | 3.77 | 4.84 | 00:00:00 | | 2009-02-06 | 722,221,800 | 5.39 | 6.49 | 5.36 | 6.13 | 00:00:00 | | 2009-02-09 | 459,625,000 | 6.57 | 7.05 | 6.31 | 6.89 | 00:00:00 | | 2009-02-10 | 608,904,400 | 6.85 | 6.89 | 5.48 | 5.56 | 00:00:00 | | 2009-02-11 | 396,772,000 | 5.80 | 6.14 | 5.71 | 6.07 | 00:00:00 | | 2009-02-12 | 369,413,300 | 5.72 | 5.92 | 5.35 | 5.87 | 00:00:00 | | 2009-02-13 | 239,566,300 | 5.68 | 5.87 | 5.55 | 5.57 | 00:00:00 | | 2009-02-17 | 277,049,300 | 5.07 | 5.20 | 4.87 | 4.90 | 00:00:00 | | 2009-02-18 | 324,183,000 | 5.16 | 5.21 | 4.51 | 4.57 | 00:00:00 | | 2009-02-19 | 406,830,800 | 4.06 | 4.68 | 3.86 | 3.93 | 00:00:00 | | 2009-02-20 | 837,618,300 | 3.61 | 4.09 | 2.53 | 3.79 | 00:00:00 | | 2009-02-23 | 511,384,400 | 4.29 | 4.48 | 3.82 | 3.91 | 00:00:00 | | 2009-02-24 | 510,482,600 | 4.03 | 4.75 | 3.86 | 4.73 | 00:00:00 | | 2009-02-25 | 591,674,300 | 4.81 | 5.50 | 4.20 | 5.16 | 00:00:00 | | 2009-02-26 | 449,243,000 | 5.61 | 5.89 | 5.11 | 5.32 | 00:00:00 | | 2009-02-27 | 475,948,300 | 4.25 | 4.89 | 3.95 | 3.95 | 00:00:00 | | 2009-03-02 | 432,425,200 | 3.61 | 3.92 | 3.27 | 3.63 | 00:00:00 | | 2009-03-03 | 346,282,100 | 3.95 | 4.08 | 3.57 | 3.65 | 00:00:00 | | 2009-03-04 | 262,126,700 | 3.38 | 4.03 | 3.38 | 3.59 | 00:00:00 | | 2009-03-05 | 282,814,100 | 3.40 | 3.51 | 3.12 | 3.17 | 00:00:00 | | 2009-03-06 | 281,454,400 | 3.29 | 3.54 | 3.00 | 3.14 | 00:00:00 | | 2009-03-09 | 298,309,700 | 3.22 | 3.77 | 3.20 | 3.75 | 00:00:00 | | 2009-03-10 | 419,616,900 | 4.35 | 4.80 | 4.20 | 4.79 | 00:00:00 | | 2009-03-11 | 451,780,400 | 5.30 | 5.50 | 4.51 | 4.93 | 00:00:00 | | 2009-03-12 | 544,222,900 | 4.92 | 5.99 | 4.84 | 5.85 | 00:00:00 | | 2009-03-13 | 567,934,000 | 6.25 | 6.45 | 5.65 | 5.76 | 00:00:00 | | 2009-03-16 | 537,893,100 | 6.22 | 6.95 | 6.03 | 6.18 | 00:00:00 | | 2009-03-17 | 429,150,400 | 6.07 | 6.36 | 5.80 | 6.27 | 00:00:00 | | 2009-03-18 | 664,772,200 | 6.36 | 7.67 | 6.22 | 7.67 | 00:00:00 | | 2009-03-19 | 622,301,500 | 8.43 | 8.57 | 6.82 | 6.93 | 00:00:00 | | 2009-03-20 | 572,920,000 | 6.97 | 6.99 | 5.98 | 6.19 | 00:00:00 | | 2009-03-23 | 569,334,700 | 7.37 | 7.89 | 6.90 | 7.80 | 00:00:00 | | 2009-03-24 | 524,215,100 | 7.32 | 7.99 | 7.07 | 7.22 | 00:00:00 | | 2009-03-25 | 620,457,600 | 7.77 | 7.99 | 6.96 | 7.70 | 00:00:00 | | 2009-03-26 | 479,338,200 | 7.88 | 7.96 | 7.14 | 7.58 | 00:00:00 | | 2009-03-27 | 382,814,900 | 7.20 | 7.74 | 7.13 | 7.34 | 00:00:00 | | 2009-03-30 | 485,579,400 | 6.70 | 6.75 | 6.02 | 6.03 | 00:00:00 | | 2009-03-31 | 420,856,400 | 6.36 | 6.89 | 6.25 | 6.82 | 00:00:00 | | 2009-04-01 | 421,386,100 | 6.45 | 7.22 | 6.44 | 7.05 | 00:00:00 | | 2009-04-02 | 511,197,800 | 7.85 | 7.87 | 7.07 | 7.24 | 00:00:00 | | 2009-04-03 | 347,895,200 | 7.09 | 7.61 | 6.65 | 7.60 | 00:00:00 | | 2009-04-06 | 289,545,300 | 7.24 | 7.64 | 7.14 | 7.48 | 00:00:00 | | 2009-04-07 | 263,088,500 | 7.22 | 7.58 | 7.21 | 7.36 | 00:00:00 | | 2009-04-08 | 308,584,400 | 7.49 | 7.55 | 6.91 | 7.06 | 00:00:00 | | 2009-04-09 | 1,027,938,300 | 8.15 | 9.85 | 8.00 | 9.55 | 00:00:00 | | 2009-04-13 | 684,729,300 | 9.40 | 11.12 | 9.16 | 11.02 | 00:00:00 | | 2009-04-14 | 664,792,400 | 11.18 | 11.58 | 10.06 | 10.09 | 00:00:00 | | 2009-04-15 | 554,975,600 | 9.68 | 10.52 | 9.27 | 10.44 | 00:00:00 | | 2009-04-16 | 382,488,900 | 10.89 | 10.90 | 10.26 | 10.34 | 00:00:00 | | 2009-04-17 | 486,216,000 | 10.68 | 11.23 | 10.30 | 10.60 | 00:00:00 | | 2009-04-20 | 797,785,100 | 9.75 | 9.89 | 8.02 | 8.02 | 00:00:00 | | 2009-04-21 | 865,854,800 | 7.21 | 8.93 | 7.00 | 8.76 | 00:00:00 | | 2009-04-22 | 619,524,100 | 8.43 | 9.24 | 8.13 | 8.26 | 00:00:00 | | 2009-04-23 | 560,035,700 | 8.59 | 8.92 | 8.23 | 8.82 | 00:00:00 | | 2009-04-24 | 588,968,300 | 9.06 | 9.47 | 8.70 | 9.10 | 00:00:00 | | 2009-04-27 | 331,586,800 | 8.66 | 9.29 | 8.65 | 8.92 | 00:00:00 | | 2009-04-28 | 466,461,500 | 8.04 | 8.68 | 8.00 | 8.15 | 00:00:00 | | 2009-04-29 | 456,554,300 | 8.47 | 8.84 | 8.36 | 8.68 | 00:00:00 | | 2009-04-30 | 343,216,900 | 9.12 | 9.26 | 8.80 | 8.93 | 00:00:00 | | 2009-05-01 | 297,917,500 | 8.79 | 9.02 | 8.55 | 8.70 | 00:00:00 | | 2009-05-04 | 581,638,700 | 8.89 | 10.45 | 8.82 | 10.38 | 00:00:00 | | 2009-05-05 | 550,673,100 | 10.27 | 11.12 | 10.10 | 10.84 | 00:00:00 | | 2009-05-06 | 922,385,700 | 11.93 | 12.85 | 11.51 | 12.69 | 00:00:00 | | 2009-05-07 | 937,813,600 | 14.75 | 15.07 | 12.78 | 13.51 | 00:00:00 | | 2009-05-08 | 680,185,200 | 14.23 | 14.62 | 13.55 | 14.17 | 00:00:00 | | 2009-05-11 | 410,396,100 | 13.60 | 13.95 | 12.94 | 12.94 | 00:00:00 | | 2009-05-12 | 411,622,300 | 13.23 | 13.28 | 12.12 | 12.26 | 00:00:00 | | 2009-05-13 | 390,514,400 | 11.93 | 11.95 | 11.01 | 11.01 | 00:00:00 | | 2009-05-14 | 440,377,100 | 10.82 | 11.57 | 10.61 | 11.31 | 00:00:00 | | 2009-05-15 | 323,683,500 | 11.34 | 11.63 | 10.58 | 10.67 | 00:00:00 | | 2009-05-18 | 549,090,200 | 11.55 | 12.10 | 11.52 | 11.73 | 00:00:00 | | 2009-05-19 | 489,715,000 | 11.95 | 12.24 | 11.25 | 11.25 | 00:00:00 | | 2009-05-20 | 1,197,984,500 | 11.88 | 12.24 | 11.21 | 11.49 | 00:00:00 | | 2009-05-21 | 585,007,800 | 11.45 | 11.97 | 11.20 | 11.41 | 00:00:00 | | 2009-05-22 | 502,003,800 | 11.60 | 11.65 | 10.75 | 11.07 | 00:00:00 | | 2009-05-26 | 495,077,300 | 10.90 | 11.27 | 10.81 | 10.98 | 00:00:00 | | 2009-05-27 | 539,898,200 | 11.32 | 11.54 | 10.91 | 10.91 | 00:00:00 | | 2009-05-28 | 463,718,500 | 10.91 | 11.30 | 10.57 | 11.30 | 00:00:00 | | 2009-05-29 | 368,880,900 | 11.49 | 11.50 | 10.97 | 11.27 | 00:00:00 | | 2009-06-01 | 350,192,400 | 11.41 | 11.75 | 11.21 | 11.21 | 00:00:00 | | 2009-06-02 | 311,852,000 | 11.19 | 11.60 | 11.10 | 11.41 | 00:00:00 | | 2009-06-03 | 235,998,800 | 11.37 | 11.54 | 11.14 | 11.21 | 00:00:00 | | 2009-06-04 | 316,481,900 | 11.37 | 11.87 | 11.20 | 11.87 | 00:00:00 | | 2009-06-05 | 369,401,500 | 12.24 | 12.33 | 11.86 | 11.86 | 00:00:00 | | 2009-06-08 | 246,319,100 | 11.77 | 12.18 | 11.66 | 12.06 | 00:00:00 | | 2009-06-09 | 203,171,000 | 12.14 | 12.15 | 11.93 | 12.06 | 00:00:00 | | 2009-06-10 | 328,036,700 | 12.12 | 12.35 | 11.93 | 11.98 | 00:00:00 | | 2009-06-11 | 530,063,800 | 12.20 | 13.22 | 12.19 | 12.97 | 00:00:00 | | 2009-06-12 | 447,456,800 | 13.30 | 13.93 | 13.23 | 13.72 | 00:00:00 | | 2009-06-15 | 344,713,000 | 13.62 | 13.69 | 13.16 | 13.33 | 00:00:00 | | 2009-06-16 | 370,863,900 | 13.40 | 13.40 | 12.72 | 12.73 | 00:00:00 | | 2009-06-17 | 443,350,000 | 12.56 | 12.76 | 12.02 | 12.30 | 00:00:00 | | 2009-06-18 | 340,294,600 | 12.40 | 12.95 | 12.34 | 12.90 | 00:00:00 | | 2009-06-19 | 433,659,500 | 13.10 | 13.35 | 12.83 | 13.22 | 00:00:00 | | 2009-06-22 | 433,007,000 | 12.88 | 13.05 | 11.94 | 11.94 | 00:00:00 | | 2009-06-23 | 358,378,200 | 12.11 | 12.44 | 11.93 | 12.23 | 00:00:00 | | 2009-06-24 | 333,659,000 | 12.45 | 12.67 | 12.18 | 12.35 | 00:00:00 | | 2009-06-25 | 330,425,500 | 12.09 | 12.36 | 12.01 | 12.35 | 00:00:00 | | 2009-06-26 | 341,583,000 | 12.34 | 12.78 | 12.27 | 12.75 | 00:00:00 | | 2009-06-29 | 332,681,400 | 12.79 | 13.19 | 12.52 | 13.19 | 00:00:00 | | 2009-06-30 | 306,341,500 | 13.26 | 13.48 | 12.94 | 13.20 | 00:00:00 | | 2009-07-01 | 242,896,200 | 13.27 | 13.45 | 13.04 | 13.05 | 00:00:00 | | 2009-07-02 | 215,369,200 | 12.79 | 13.05 | 12.62 | 12.64 | 00:00:00 | | 2009-07-06 | 377,352,300 | 12.47 | 12.59 | 11.84 | 12.15 | 00:00:00 | | 2009-07-07 | 275,460,100 | 12.15 | 12.37 | 11.95 | 12.15 | 00:00:00 | | 2009-07-08 | 569,944,100 | 12.19 | 12.29 | 11.27 | 11.84 | 00:00:00 | | 2009-07-09 | 273,316,500 | 12.10 | 12.25 | 11.84 | 11.97 | 00:00:00 | | 2009-07-10 | 211,826,600 | 11.87 | 11.96 | 11.58 | 11.88 | 00:00:00 | | 2009-07-13 | 391,268,900 | 12.37 | 12.99 | 12.27 | 12.99 | 00:00:00 | | 2009-07-14 | 271,114,400 | 13.21 | 13.23 | 12.79 | 12.91 | 00:00:00 | | 2009-07-15 | 370,770,300 | 13.23 | 13.62 | 13.10 | 13.42 | 00:00:00 | | 2009-07-16 | 307,014,200 | 13.20 | 13.43 | 13.02 | 13.17 | 00:00:00 | | 2009-07-17 | 456,353,200 | 13.25 | 13.47 | 12.76 | 12.89 | 00:00:00 | | 2009-07-20 | 380,148,700 | 12.83 | 12.86 | 12.12 | 12.24 | 00:00:00 | | 2009-07-21 | 257,992,500 | 12.28 | 12.40 | 11.93 | 12.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
