|
 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 | | 2011-12-05 | 293,385,700 | 5.86 | 5.95 | 5.73 | 5.79 | 00:00:00 | | 2011-12-06 | 254,787,200 | 5.74 | 5.92 | 5.70 | 5.78 | 00:00:00 | | 2011-12-07 | 243,875,800 | 5.73 | 5.92 | 5.70 | 5.89 | 00:00:00 | | 2011-12-08 | 285,241,900 | 5.84 | 5.88 | 5.53 | 5.59 | 00:00:00 | | 2011-12-09 | 293,143,400 | 5.67 | 5.85 | 5.63 | 5.72 | 00:00:00 | | 2011-12-12 | 190,906,800 | 5.59 | 5.60 | 5.40 | 5.45 | 00:00:00 | | 2011-12-13 | 227,194,200 | 5.56 | 5.60 | 5.22 | 5.32 | 00:00:00 | | 2011-12-14 | 226,343,600 | 5.24 | 5.37 | 5.20 | 5.23 | 00:00:00 | | 2011-12-15 | 196,092,100 | 5.33 | 5.37 | 5.21 | 5.26 | 00:00:00 | | 2011-12-16 | 226,708,500 | 5.31 | 5.42 | 5.16 | 5.20 | 00:00:00 | | 2011-12-19 | 343,603,600 | 5.20 | 5.22 | 4.92 | 4.99 | 00:00:00 | | 2011-12-20 | 238,960,300 | 5.11 | 5.22 | 5.04 | 5.17 | 00:00:00 | | 2011-12-21 | 203,510,800 | 5.18 | 5.25 | 5.10 | 5.23 | 00:00:00 | | 2011-12-22 | 302,000,800 | 5.26 | 5.51 | 5.21 | 5.47 | 00:00:00 | | 2011-12-23 | 190,331,200 | 5.54 | 5.63 | 5.47 | 5.60 | 00:00:00 | | 2011-12-27 | 158,257,200 | 5.55 | 5.58 | 5.46 | 5.48 | 00:00:00 | | 2011-12-28 | 146,104,500 | 5.45 | 5.46 | 5.27 | 5.29 | 00:00:00 | | 2011-12-29 | 167,663,600 | 5.29 | 5.48 | 5.28 | 5.46 | 00:00:00 | | 2011-12-30 | 176,202,700 | 5.39 | 5.58 | 5.37 | 5.56 | 00:00:00 | | 2012-01-03 | 245,703,000 | 5.75 | 5.89 | 5.74 | 5.80 | 00:00:00 | | 2012-01-04 | 243,336,600 | 5.71 | 5.88 | 5.62 | 5.81 | 00:00:00 | | 2012-01-05 | 546,741,500 | 5.75 | 6.35 | 5.71 | 6.31 | 00:00:00 | | 2012-01-06 | 299,447,400 | 6.21 | 6.30 | 6.06 | 6.18 | 00:00:00 | | 2012-01-09 | 240,136,800 | 6.26 | 6.37 | 6.19 | 6.27 | 00:00:00 | | 2012-01-10 | 353,671,700 | 6.44 | 6.66 | 6.44 | 6.63 | 00:00:00 | | 2012-01-11 | 352,230,900 | 6.60 | 6.90 | 6.52 | 6.87 | 00:00:00 | | 2012-01-12 | 361,242,400 | 6.99 | 7.02 | 6.66 | 6.79 | 00:00:00 | | 2012-01-13 | 337,048,400 | 6.49 | 6.69 | 6.41 | 6.61 | 00:00:00 | | 2012-01-17 | 293,800,100 | 6.63 | 6.82 | 6.44 | 6.48 | 00:00:00 | | 2012-01-18 | 302,497,700 | 6.50 | 6.80 | 6.46 | 6.80 | 00:00:00 | | 2012-01-19 | 490,249,400 | 7.21 | 7.29 | 6.75 | 6.96 | 00:00:00 | | 2012-01-20 | 236,232,800 | 6.95 | 7.08 | 6.83 | 7.07 | 00:00:00 | | 2012-01-23 | 339,546,900 | 7.13 | 7.37 | 7.11 | 7.25 | 00:00:00 | | 2012-01-24 | 228,377,100 | 7.11 | 7.35 | 7.06 | 7.29 | 00:00:00 | | 2012-01-25 | 248,540,200 | 7.20 | 7.37 | 7.15 | 7.35 | 00:00:00 | | 2012-01-26 | 265,938,800 | 7.45 | 7.50 | 7.23 | 7.30 | 00:00:00 | | 2012-01-27 | 230,782,900 | 7.21 | 7.35 | 7.20 | 7.29 | 00:00:00 | | 2012-01-30 | 230,492,400 | 7.13 | 7.15 | 7.02 | 7.07 | 00:00:00 | | 2012-01-31 | 212,502,100 | 7.17 | 7.19 | 7.05 | 7.13 | 00:00:00 | | 2012-02-01 | 318,152,500 | 7.25 | 7.44 | 7.21 | 7.36 | 00:00:00 | | 2012-02-02 | 231,854,800 | 7.43 | 7.49 | 7.33 | 7.45 | 00:00:00 | | 2012-02-03 | 363,712,200 | 7.66 | 7.89 | 7.63 | 7.84 | 00:00:00 | | 2012-02-06 | 236,025,900 | 7.79 | 7.97 | 7.77 | 7.97 | 00:00:00 | | 2012-02-07 | 253,694,200 | 7.95 | 7.99 | 7.80 | 7.85 | 00:00:00 | | 2012-02-08 | 433,960,700 | 7.96 | 8.15 | 7.93 | 8.13 | 00:00:00 | | 2012-02-09 | 480,206,700 | 8.31 | 8.35 | 8.10 | 8.18 | 00:00:00 | | 2012-02-10 | 254,039,900 | 8.05 | 8.12 | 7.98 | 8.07 | 00:00:00 | | 2012-02-13 | 308,103,200 | 8.27 | 8.31 | 8.21 | 8.25 | 00:00:00 | | 2012-02-14 | 384,682,800 | 8.15 | 8.17 | 7.95 | 7.98 | 00:00:00 | | 2012-02-15 | 371,762,100 | 8.01 | 8.12 | 7.77 | 7.78 | 00:00:00 | | 2012-02-16 | 337,131,800 | 7.71 | 8.13 | 7.66 | 8.09 | 00:00:00 | | 2012-02-17 | 354,978,300 | 8.04 | 8.08 | 7.92 | 8.02 | 00:00:00 | | 2012-02-21 | 333,061,700 | 8.03 | 8.20 | 8.00 | 8.11 | 00:00:00 | | 2012-02-22 | 228,867,800 | 8.06 | 8.13 | 7.95 | 7.95 | 00:00:00 | | 2012-02-23 | 143,681,600 | 7.97 | 8.05 | 7.90 | 8.02 | 00:00:00 | | 2012-02-24 | 162,749,200 | 8.05 | 8.09 | 7.88 | 7.88 | 00:00:00 | | 2012-02-27 | 298,170,300 | 7.79 | 8.05 | 7.67 | 8.04 | 00:00:00 | | 2012-02-28 | 193,443,200 | 8.05 | 8.15 | 8.00 | 8.12 | 00:00:00 | | 2012-02-29 | 266,305,200 | 8.16 | 8.24 | 7.97 | 7.97 | 00:00:00 | | 2012-03-01 | 197,354,700 | 8.09 | 8.17 | 8.05 | 8.12 | 00:00:00 | | 2012-03-02 | 143,661,400 | 8.11 | 8.21 | 8.10 | 8.13 | 00:00:00 | | 2012-03-05 | 195,989,400 | 8.09 | 8.13 | 7.95 | 7.97 | 00:00:00 | | 2012-03-06 | 262,871,200 | 7.78 | 7.79 | 7.66 | 7.71 | 00:00:00 | | 2012-03-07 | 328,113,500 | 7.81 | 8.02 | 7.77 | 8.02 | 00:00:00 | | 2012-03-08 | 160,282,000 | 8.07 | 8.12 | 8.00 | 8.06 | 00:00:00 | | 2012-03-09 | 194,978,600 | 8.12 | 8.19 | 8.01 | 8.05 | 00:00:00 | | 2012-03-12 | 164,922,900 | 8.01 | 8.06 | 7.91 | 7.99 | 00:00:00 | | 2012-03-13 | 385,984,100 | 8.07 | 8.50 | 8.05 | 8.49 | 00:00:00 | | 2012-03-14 | 487,687,000 | 8.66 | 8.90 | 8.56 | 8.84 | 00:00:00 | | 2012-03-15 | 488,399,200 | 8.98 | 9.25 | 8.85 | 9.24 | 00:00:00 | | 2012-03-16 | 580,874,500 | 9.41 | 9.80 | 9.33 | 9.80 | 00:00:00 | | 2012-03-19 | 666,963,600 | 9.78 | 10.10 | 9.51 | 9.53 | 00:00:00 | | 2012-03-20 | 451,213,900 | 9.63 | 9.97 | 9.59 | 9.81 | 00:00:00 | | 2012-03-21 | 326,573,800 | 9.96 | 10.03 | 9.74 | 9.82 | 00:00:00 | | 2012-03-22 | 264,111,200 | 9.66 | 9.77 | 9.52 | 9.60 | 00:00:00 | | 2012-03-23 | 283,110,900 | 9.47 | 9.85 | 9.40 | 9.85 | 00:00:00 | | 2012-03-26 | 241,605,700 | 10.01 | 10.04 | 9.85 | 9.93 | 00:00:00 | | 2012-03-27 | 249,161,200 | 9.87 | 9.90 | 9.58 | 9.60 | 00:00:00 | | 2012-03-28 | 233,687,500 | 9.62 | 9.78 | 9.58 | 9.75 | 00:00:00 | | 2012-03-29 | 252,918,600 | 9.63 | 9.68 | 9.43 | 9.53 | 00:00:00 | | 2012-03-30 | 249,866,800 | 9.61 | 9.64 | 9.35 | 9.57 | 00:00:00 | | 2012-04-02 | 178,896,400 | 9.54 | 9.78 | 9.41 | 9.68 | 00:00:00 | | 2012-04-03 | 189,913,000 | 9.67 | 9.67 | 9.41 | 9.49 | 00:00:00 | | 2012-04-04 | 227,891,300 | 9.35 | 9.36 | 9.15 | 9.20 | 00:00:00 | | 2012-04-05 | 180,608,500 | 9.14 | 9.40 | 9.11 | 9.23 | 00:00:00 | | 2012-04-09 | 210,909,500 | 9.04 | 9.04 | 8.83 | 8.93 | 00:00:00 | | 2012-04-10 | 376,226,300 | 8.97 | 9.09 | 8.50 | 8.54 | 00:00:00 | | 2012-04-11 | 251,128,600 | 8.78 | 8.91 | 8.72 | 8.86 | 00:00:00 | | 2012-04-12 | 223,397,200 | 8.93 | 9.18 | 8.91 | 9.17 | 00:00:00 | | 2012-04-13 | 281,598,000 | 9.08 | 9.08 | 8.68 | 8.68 | 00:00:00 | | 2012-04-16 | 216,925,400 | 8.87 | 8.93 | 8.62 | 8.79 | 00:00:00 | | 2012-04-17 | 192,917,600 | 8.97 | 9.00 | 8.87 | 8.92 | 00:00:00 | | 2012-04-18 | 159,528,900 | 8.88 | 9.00 | 8.84 | 8.92 | 00:00:00 | | 2012-04-19 | 348,471,500 | 9.16 | 9.17 | 8.67 | 8.77 | 00:00:00 | | 2012-04-20 | 276,998,100 | 8.78 | 8.78 | 8.33 | 8.36 | 00:00:00 | | 2012-04-23 | 255,724,800 | 8.02 | 8.30 | 7.95 | 8.18 | 00:00:00 | | 2012-04-24 | 191,131,000 | 8.25 | 8.27 | 8.10 | 8.21 | 00:00:00 | | 2012-04-25 | 164,662,800 | 8.30 | 8.35 | 8.17 | 8.26 | 00:00:00 | | 2012-04-26 | 130,658,200 | 8.19 | 8.40 | 8.17 | 8.27 | 00:00:00 | | 2012-04-27 | 107,363,000 | 8.34 | 8.34 | 8.19 | 8.25 | 00:00:00 | | 2012-04-30 | 137,251,900 | 8.22 | 8.24 | 8.04 | 8.11 | 00:00:00 | | 2012-05-01 | 177,680,400 | 8.11 | 8.40 | 8.08 | 8.31 | 00:00:00 | | 2012-05-02 | 136,208,900 | 8.21 | 8.23 | 8.12 | 8.16 | 00:00:00 | | 2012-05-03 | 204,318,800 | 8.18 | 8.18 | 7.91 | 8.00 | 00:00:00 | | 2012-05-04 | 194,439,900 | 7.90 | 7.92 | 7.70 | 7.74 | 00:00:00 | | 2012-05-07 | 167,386,700 | 7.71 | 8.00 | 7.66 | 7.96 | 00:00:00 | | 2012-05-08 | 180,263,800 | 7.87 | 7.90 | 7.69 | 7.79 | 00:00:00 | | 2012-05-09 | 174,408,200 | 7.67 | 7.82 | 7.65 | 7.73 | 00:00:00 | | 2012-05-10 | 156,787,300 | 7.91 | 7.94 | 7.67 | 7.70 | 00:00:00 | | 2012-05-11 | 245,357,800 | 7.48 | 7.77 | 7.41 | 7.55 | 00:00:00 | | 2012-05-14 | 170,159,100 | 7.37 | 7.52 | 7.35 | 7.35 | 00:00:00 | | 2012-05-15 | 200,980,100 | 7.37 | 7.55 | 7.25 | 7.30 | 00:00:00 | | 2012-05-16 | 215,692,700 | 7.40 | 7.47 | 7.08 | 7.11 | 00:00:00 | | 2012-05-17 | 241,057,900 | 7.10 | 7.25 | 6.93 | 6.98 | 00:00:00 | | 2012-05-18 | 223,783,500 | 7.01 | 7.03 | 6.89 | 7.02 | 00:00:00 | | 2012-05-21 | 229,980,800 | 7.03 | 7.11 | 6.72 | 6.83 | 00:00:00 | | 2012-05-22 | 221,287,700 | 6.92 | 7.15 | 6.86 | 6.98 | 00:00:00 | | 2012-05-23 | 192,600,000 | 6.90 | 7.17 | 6.85 | 7.17 | 00:00:00 | | 2012-05-24 | 206,041,500 | 7.26 | 7.33 | 7.01 | 7.14 | 00:00:00 | | 2012-05-25 | 108,558,100 | 7.07 | 7.25 | 7.07 | 7.15 | 00:00:00 | | 2012-05-29 | 159,399,600 | 7.28 | 7.45 | 7.22 | 7.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
