|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 257,992,500 | 12.28 | 12.40 | 11.93 | 12.19 | 00:00:00 | | 2009-07-22 | 247,574,500 | 11.96 | 12.48 | 11.93 | 12.23 | 00:00:00 | | 2009-07-23 | 284,869,300 | 12.35 | 12.88 | 12.20 | 12.69 | 00:00:00 | | 2009-07-24 | 186,950,400 | 12.63 | 12.78 | 12.27 | 12.51 | 00:00:00 | | 2009-07-27 | 240,525,400 | 12.56 | 13.13 | 12.51 | 13.09 | 00:00:00 | | 2009-07-28 | 241,532,500 | 12.95 | 13.43 | 12.91 | 13.34 | 00:00:00 | | 2009-07-29 | 258,472,300 | 13.24 | 13.75 | 13.24 | 13.52 | 00:00:00 | | 2009-07-30 | 287,905,400 | 13.87 | 14.14 | 13.79 | 13.97 | 00:00:00 | | 2009-07-31 | 374,273,400 | 14.10 | 14.79 | 14.02 | 14.79 | 00:00:00 | | 2009-08-03 | 467,218,600 | 15.24 | 15.62 | 14.82 | 15.32 | 00:00:00 | | 2009-08-04 | 361,517,400 | 15.19 | 15.98 | 15.05 | 15.64 | 00:00:00 | | 2009-08-05 | 487,802,000 | 16.03 | 16.82 | 15.84 | 16.66 | 00:00:00 | | 2009-08-06 | 462,678,600 | 17.24 | 17.35 | 16.39 | 16.70 | 00:00:00 | | 2009-08-07 | 381,728,400 | 16.98 | 17.14 | 16.26 | 16.42 | 00:00:00 | | 2009-08-10 | 240,253,700 | 16.31 | 16.89 | 16.16 | 16.68 | 00:00:00 | | 2009-08-11 | 324,975,400 | 16.70 | 16.85 | 15.80 | 15.85 | 00:00:00 | | 2009-08-12 | 311,618,400 | 15.53 | 16.17 | 15.40 | 15.93 | 00:00:00 | | 2009-08-13 | 336,779,100 | 16.66 | 17.00 | 16.23 | 17.00 | 00:00:00 | | 2009-08-14 | 301,644,200 | 16.98 | 17.47 | 16.57 | 17.39 | 00:00:00 | | 2009-08-17 | 309,043,500 | 16.54 | 16.88 | 16.40 | 16.56 | 00:00:00 | | 2009-08-18 | 202,550,700 | 16.78 | 17.08 | 16.73 | 16.90 | 00:00:00 | | 2009-08-19 | 198,350,200 | 16.60 | 17.03 | 16.53 | 16.75 | 00:00:00 | | 2009-08-20 | 183,511,700 | 16.89 | 17.20 | 16.87 | 17.14 | 00:00:00 | | 2009-08-21 | 236,221,700 | 17.46 | 17.60 | 17.31 | 17.46 | 00:00:00 | | 2009-08-24 | 315,783,700 | 17.81 | 18.20 | 17.33 | 17.35 | 00:00:00 | | 2009-08-25 | 237,845,400 | 17.56 | 18.00 | 17.55 | 17.75 | 00:00:00 | | 2009-08-26 | 203,368,800 | 17.76 | 17.94 | 17.54 | 17.79 | 00:00:00 | | 2009-08-27 | 176,076,300 | 17.75 | 17.98 | 17.59 | 17.92 | 00:00:00 | | 2009-08-28 | 187,901,100 | 18.10 | 18.25 | 17.78 | 17.98 | 00:00:00 | | 2009-08-31 | 159,522,800 | 17.57 | 17.90 | 17.45 | 17.59 | 00:00:00 | | 2009-09-01 | 334,738,300 | 17.70 | 17.86 | 16.41 | 16.46 | 00:00:00 | | 2009-09-02 | 228,821,700 | 16.15 | 16.73 | 16.02 | 16.27 | 00:00:00 | | 2009-09-03 | 176,555,400 | 16.59 | 16.90 | 16.51 | 16.84 | 00:00:00 | | 2009-09-04 | 173,309,400 | 17.07 | 17.25 | 16.92 | 17.09 | 00:00:00 | | 2009-09-08 | 163,026,500 | 17.46 | 17.51 | 16.98 | 17.02 | 00:00:00 | | 2009-09-09 | 155,753,700 | 17.02 | 17.20 | 16.91 | 17.04 | 00:00:00 | | 2009-09-10 | 175,073,400 | 16.96 | 17.24 | 16.70 | 17.22 | 00:00:00 | | 2009-09-11 | 139,580,300 | 17.24 | 17.29 | 16.95 | 16.97 | 00:00:00 | | 2009-09-14 | 161,934,600 | 16.68 | 17.09 | 16.51 | 16.99 | 00:00:00 | | 2009-09-15 | 158,450,100 | 16.99 | 17.17 | 16.76 | 16.79 | 00:00:00 | | 2009-09-16 | 193,584,700 | 16.89 | 17.30 | 16.83 | 17.25 | 00:00:00 | | 2009-09-17 | 212,907,800 | 17.31 | 17.75 | 17.20 | 17.61 | 00:00:00 | | 2009-09-18 | 160,441,900 | 17.73 | 17.77 | 17.51 | 17.63 | 00:00:00 | | 2009-09-21 | 127,764,500 | 17.39 | 17.44 | 17.18 | 17.25 | 00:00:00 | | 2009-09-22 | 158,650,700 | 17.68 | 18.08 | 17.54 | 17.61 | 00:00:00 | | 2009-09-23 | 198,186,800 | 17.76 | 18.06 | 17.49 | 17.50 | 00:00:00 | | 2009-09-24 | 221,414,100 | 17.55 | 17.70 | 16.81 | 16.98 | 00:00:00 | | 2009-09-25 | 161,452,600 | 16.95 | 17.08 | 16.50 | 16.60 | 00:00:00 | | 2009-09-28 | 128,747,700 | 16.71 | 17.23 | 16.65 | 17.22 | 00:00:00 | | 2009-09-29 | 124,964,600 | 17.37 | 17.53 | 17.07 | 17.16 | 00:00:00 | | 2009-09-30 | 185,267,100 | 17.26 | 17.31 | 16.76 | 16.92 | 00:00:00 | | 2009-10-01 | 247,824,500 | 16.96 | 17.16 | 16.18 | 16.21 | 00:00:00 | | 2009-10-02 | 226,165,400 | 15.90 | 16.49 | 15.62 | 16.34 | 00:00:00 | | 2009-10-05 | 155,029,400 | 16.67 | 16.97 | 16.55 | 16.96 | 00:00:00 | | 2009-10-06 | 195,927,500 | 17.21 | 17.37 | 16.71 | 17.00 | 00:00:00 | | 2009-10-07 | 152,607,200 | 17.08 | 17.35 | 17.04 | 17.35 | 00:00:00 | | 2009-10-08 | 137,567,400 | 17.57 | 17.60 | 17.23 | 17.33 | 00:00:00 | | 2009-10-09 | 87,342,800 | 17.33 | 17.55 | 17.23 | 17.50 | 00:00:00 | | 2009-10-12 | 139,656,300 | 17.65 | 18.03 | 17.51 | 18.03 | 00:00:00 | | 2009-10-13 | 150,388,900 | 17.94 | 18.00 | 17.48 | 17.81 | 00:00:00 | | 2009-10-14 | 229,412,300 | 18.38 | 18.64 | 18.16 | 18.59 | 00:00:00 | | 2009-10-15 | 212,270,200 | 18.33 | 19.10 | 17.88 | 18.10 | 00:00:00 | | 2009-10-16 | 336,534,700 | 17.16 | 17.49 | 17.06 | 17.26 | 00:00:00 | | 2009-10-19 | 155,488,700 | 17.27 | 17.53 | 17.14 | 17.16 | 00:00:00 | | 2009-10-20 | 169,353,700 | 17.22 | 17.47 | 17.01 | 17.01 | 00:00:00 | | 2009-10-21 | 219,075,000 | 16.99 | 17.17 | 16.46 | 16.51 | 00:00:00 | | 2009-10-22 | 235,015,400 | 16.55 | 16.67 | 16.05 | 16.52 | 00:00:00 | | 2009-10-23 | 181,718,300 | 16.65 | 16.66 | 16.07 | 16.22 | 00:00:00 | | 2009-10-26 | 376,104,900 | 16.16 | 16.20 | 15.07 | 15.40 | 00:00:00 | | 2009-10-27 | 270,531,500 | 15.43 | 15.54 | 15.02 | 15.45 | 00:00:00 | | 2009-10-28 | 212,758,200 | 15.43 | 15.45 | 15.00 | 15.01 | 00:00:00 | | 2009-10-29 | 202,946,700 | 15.21 | 15.78 | 15.08 | 15.73 | 00:00:00 | | 2009-10-30 | 307,261,900 | 15.70 | 15.73 | 14.50 | 14.58 | 00:00:00 | | 2009-11-02 | 307,863,100 | 14.85 | 15.23 | 14.12 | 14.63 | 00:00:00 | | 2009-11-03 | 188,258,700 | 14.25 | 14.93 | 14.21 | 14.80 | 00:00:00 | | 2009-11-04 | 199,629,400 | 15.18 | 15.25 | 14.70 | 14.70 | 00:00:00 | | 2009-11-05 | 156,790,200 | 14.91 | 15.16 | 14.72 | 15.13 | 00:00:00 | | 2009-11-06 | 152,206,000 | 14.94 | 15.24 | 14.84 | 15.05 | 00:00:00 | | 2009-11-09 | 170,253,800 | 15.29 | 15.82 | 15.14 | 15.77 | 00:00:00 | | 2009-11-10 | 195,721,000 | 15.85 | 16.20 | 15.73 | 16.03 | 00:00:00 | | 2009-11-11 | 184,468,500 | 16.23 | 16.62 | 16.20 | 16.43 | 00:00:00 | | 2009-11-12 | 154,405,900 | 16.36 | 16.57 | 15.99 | 16.06 | 00:00:00 | | 2009-11-13 | 124,904,600 | 16.08 | 16.19 | 15.85 | 15.98 | 00:00:00 | | 2009-11-16 | 153,962,000 | 16.16 | 16.26 | 15.76 | 15.87 | 00:00:00 | | 2009-11-17 | 110,531,500 | 15.81 | 15.82 | 15.59 | 15.77 | 00:00:00 | | 2009-11-18 | 179,509,300 | 15.88 | 16.38 | 15.87 | 16.35 | 00:00:00 | | 2009-11-19 | 158,923,100 | 16.24 | 16.47 | 16.03 | 16.08 | 00:00:00 | | 2009-11-20 | 128,149,400 | 16.03 | 16.19 | 15.97 | 16.09 | 00:00:00 | | 2009-11-23 | 138,113,100 | 16.28 | 16.47 | 16.17 | 16.29 | 00:00:00 | | 2009-11-24 | 118,077,000 | 16.21 | 16.31 | 15.99 | 16.10 | 00:00:00 | | 2009-11-25 | 97,191,600 | 16.21 | 16.27 | 15.90 | 15.95 | 00:00:00 | | 2009-11-27 | 96,712,700 | 15.32 | 15.76 | 15.20 | 15.47 | 00:00:00 | | 2009-11-30 | 129,837,700 | 15.59 | 15.89 | 15.54 | 15.85 | 00:00:00 | | 2009-12-01 | 143,112,300 | 16.04 | 16.09 | 15.67 | 15.90 | 00:00:00 | | 2009-12-02 | 130,213,100 | 15.82 | 15.83 | 15.54 | 15.65 | 00:00:00 | | 2009-12-03 | 648,444,700 | 16.25 | 16.74 | 15.68 | 15.76 | 00:00:00 | | 2009-12-04 | 1,226,440,400 | 15.76 | 16.40 | 15.62 | 16.28 | 00:00:00 | | 2009-12-07 | 290,677,400 | 16.25 | 16.29 | 15.83 | 15.89 | 00:00:00 | | 2009-12-08 | 312,041,300 | 15.72 | 15.86 | 15.37 | 15.41 | 00:00:00 | | 2009-12-09 | 199,467,800 | 15.45 | 15.57 | 15.25 | 15.39 | 00:00:00 | | 2009-12-10 | 254,739,800 | 15.58 | 15.65 | 15.09 | 15.21 | 00:00:00 | | 2009-12-11 | 194,621,700 | 15.32 | 15.70 | 15.21 | 15.63 | 00:00:00 | | 2009-12-14 | 127,799,400 | 15.67 | 15.73 | 15.43 | 15.63 | 00:00:00 | | 2009-12-15 | 190,193,100 | 15.45 | 15.51 | 15.15 | 15.19 | 00:00:00 | | 2009-12-16 | 165,815,500 | 15.33 | 15.44 | 15.23 | 15.28 | 00:00:00 | | 2009-12-17 | 268,907,300 | 15.27 | 15.36 | 14.83 | 14.86 | 00:00:00 | | 2009-12-18 | 202,634,000 | 15.01 | 15.25 | 14.88 | 15.03 | 00:00:00 | | 2009-12-21 | 153,571,100 | 15.21 | 15.44 | 15.20 | 15.28 | 00:00:00 | | 2009-12-22 | 104,061,100 | 15.36 | 15.44 | 15.32 | 15.33 | 00:00:00 | | 2009-12-23 | 101,975,000 | 15.46 | 15.47 | 15.15 | 15.19 | 00:00:00 | | 2009-12-24 | 36,611,800 | 15.23 | 15.28 | 15.20 | 15.25 | 00:00:00 | | 2009-12-28 | 102,538,600 | 15.31 | 15.41 | 15.15 | 15.29 | 00:00:00 | | 2009-12-29 | 83,089,500 | 15.30 | 15.33 | 15.10 | 15.12 | 00:00:00 | | 2009-12-30 | 86,784,400 | 15.04 | 15.10 | 14.97 | 15.07 | 00:00:00 | | 2009-12-31 | 94,229,700 | 15.09 | 15.24 | 15.01 | 15.06 | 00:00:00 | | 2010-01-04 | 180,650,800 | 15.24 | 15.75 | 15.12 | 15.69 | 00:00:00 | | 2010-01-05 | 209,521,300 | 15.74 | 16.21 | 15.70 | 16.20 | 00:00:00 | | 2010-01-06 | 205,045,100 | 16.21 | 16.54 | 16.03 | 16.39 | 00:00:00 | | 2010-01-07 | 320,868,400 | 16.68 | 17.19 | 16.51 | 16.93 | 00:00:00 | | 2010-01-08 | 219,915,000 | 16.98 | 17.10 | 16.63 | 16.78 | 00:00:00 | | 2010-01-11 | 168,479,500 | 16.99 | 17.14 | 16.72 | 16.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
