|
 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 | | 2012-05-29 | 159,399,600 | 7.28 | 7.45 | 7.22 | 7.44 | 00:00:00 | | 2012-05-30 | 206,303,800 | 7.33 | 7.41 | 7.10 | 7.20 | 00:00:00 | | 2012-05-31 | 203,035,600 | 7.21 | 7.37 | 7.04 | 7.35 | 00:00:00 | | 2012-06-01 | 240,587,800 | 7.12 | 7.19 | 6.94 | 7.02 | 00:00:00 | | 2012-06-04 | 163,340,700 | 7.10 | 7.10 | 6.85 | 6.90 | 00:00:00 | | 2012-06-05 | 146,910,600 | 6.91 | 7.14 | 6.90 | 7.10 | 00:00:00 | | 2012-06-06 | 356,312,200 | 7.24 | 7.77 | 7.18 | 7.64 | 00:00:00 | | 2012-06-07 | 276,170,400 | 7.81 | 7.90 | 7.38 | 7.42 | 00:00:00 | | 2012-06-08 | 233,924,700 | 7.35 | 7.58 | 7.20 | 7.56 | 00:00:00 | | 2012-06-11 | 204,279,800 | 7.72 | 7.77 | 7.28 | 7.28 | 00:00:00 | | 2012-06-12 | 148,255,600 | 7.32 | 7.50 | 7.22 | 7.49 | 00:00:00 | | 2012-06-13 | 218,697,600 | 7.40 | 7.61 | 7.35 | 7.50 | 00:00:00 | | 2012-06-14 | 157,528,300 | 7.52 | 7.69 | 7.45 | 7.66 | 00:00:00 | | 2012-06-15 | 211,008,600 | 7.72 | 7.90 | 7.55 | 7.90 | 00:00:00 | | 2012-06-18 | 139,955,300 | 7.77 | 7.91 | 7.73 | 7.76 | 00:00:00 | | 2012-06-19 | 248,473,300 | 7.88 | 8.21 | 7.86 | 8.11 | 00:00:00 | | 2012-06-20 | 213,442,900 | 8.16 | 8.22 | 8.02 | 8.14 | 00:00:00 | | 2012-06-21 | 226,378,400 | 8.11 | 8.17 | 7.80 | 7.82 | 00:00:00 | | 2012-06-22 | 142,219,300 | 7.97 | 8.01 | 7.79 | 7.94 | 00:00:00 | | 2012-06-25 | 151,340,300 | 7.74 | 7.74 | 7.56 | 7.60 | 00:00:00 | | 2012-06-26 | 129,631,400 | 7.65 | 7.68 | 7.48 | 7.62 | 00:00:00 | | 2012-06-27 | 111,044,400 | 7.68 | 7.82 | 7.61 | 7.77 | 00:00:00 | | 2012-06-28 | 132,817,300 | 7.62 | 7.75 | 7.53 | 7.74 | 00:00:00 | | 2012-06-29 | 258,290,300 | 8.00 | 8.20 | 7.95 | 8.18 | 00:00:00 | | 2012-07-02 | 152,487,400 | 8.20 | 8.21 | 7.87 | 8.05 | 00:00:00 | | 2012-07-03 | 57,483,400 | 8.06 | 8.12 | 8.01 | 8.06 | 00:00:00 | | 2012-07-05 | 119,970,200 | 8.03 | 8.06 | 7.82 | 7.82 | 00:00:00 | | 2012-07-06 | 116,480,000 | 7.69 | 7.80 | 7.65 | 7.66 | 00:00:00 | | 2012-07-09 | 86,883,200 | 7.63 | 7.70 | 7.53 | 7.56 | 00:00:00 | | 2012-07-10 | 101,486,300 | 7.65 | 7.67 | 7.40 | 7.48 | 00:00:00 | | 2012-07-11 | 128,454,200 | 7.49 | 7.69 | 7.45 | 7.63 | 00:00:00 | | 2012-07-12 | 107,068,700 | 7.53 | 7.55 | 7.43 | 7.48 | 00:00:00 | | 2012-07-13 | 162,464,700 | 7.56 | 7.82 | 7.55 | 7.81 | 00:00:00 | | 2012-07-16 | 109,307,600 | 7.93 | 7.96 | 7.77 | 7.81 | 00:00:00 | | 2012-07-17 | 126,474,800 | 7.92 | 7.93 | 7.75 | 7.92 | 00:00:00 | | 2012-07-18 | 253,849,200 | 7.88 | 7.93 | 7.50 | 7.53 | 00:00:00 | | 2012-07-19 | 260,468,300 | 7.56 | 7.65 | 7.12 | 7.26 | 00:00:00 | | 2012-07-20 | 160,176,700 | 7.21 | 7.21 | 7.06 | 7.07 | 00:00:00 | | 2012-07-23 | 168,350,500 | 6.94 | 7.15 | 6.90 | 7.09 | 00:00:00 | | 2012-07-24 | 137,939,300 | 7.16 | 7.18 | 6.97 | 7.04 | 00:00:00 | | 2012-07-25 | 111,532,200 | 7.12 | 7.16 | 7.01 | 7.07 | 00:00:00 | | 2012-07-26 | 121,121,500 | 7.22 | 7.24 | 7.11 | 7.17 | 00:00:00 | | 2012-07-27 | 145,960,400 | 7.20 | 7.40 | 7.14 | 7.31 | 00:00:00 | | 2012-07-30 | 74,683,800 | 7.28 | 7.38 | 7.26 | 7.28 | 00:00:00 | | 2012-07-31 | 85,744,500 | 7.28 | 7.34 | 7.21 | 7.34 | 00:00:00 | | 2012-08-01 | 80,140,900 | 7.35 | 7.36 | 7.21 | 7.22 | 00:00:00 | | 2012-08-02 | 112,769,700 | 7.12 | 7.26 | 7.10 | 7.18 | 00:00:00 | | 2012-08-03 | 130,112,200 | 7.30 | 7.49 | 7.27 | 7.43 | 00:00:00 | | 2012-08-06 | 112,477,700 | 7.45 | 7.68 | 7.44 | 7.64 | 00:00:00 | | 2012-08-07 | 119,252,900 | 7.71 | 7.85 | 7.66 | 7.67 | 00:00:00 | | 2012-08-08 | 73,238,600 | 7.58 | 7.77 | 7.57 | 7.67 | 00:00:00 | | 2012-08-09 | 59,459,400 | 7.68 | 7.76 | 7.67 | 7.72 | 00:00:00 | | 2012-08-10 | 50,232,800 | 7.66 | 7.76 | 7.63 | 7.74 | 00:00:00 | | 2012-08-13 | 58,229,600 | 7.72 | 7.83 | 7.68 | 7.72 | 00:00:00 | | 2012-08-14 | 104,510,800 | 7.78 | 7.90 | 7.74 | 7.78 | 00:00:00 | | 2012-08-15 | 73,295,500 | 7.75 | 7.87 | 7.73 | 7.87 | 00:00:00 | | 2012-08-16 | 78,054,200 | 7.89 | 7.96 | 7.83 | 7.93 | 00:00:00 | | 2012-08-17 | 138,222,500 | 7.97 | 8.12 | 7.94 | 8.00 | 00:00:00 | | 2012-08-20 | 100,276,900 | 7.98 | 8.19 | 7.98 | 8.15 | 00:00:00 | | 2012-08-21 | 190,560,100 | 8.25 | 8.40 | 8.16 | 8.19 | 00:00:00 | | 2012-08-22 | 140,333,800 | 8.14 | 8.32 | 8.12 | 8.22 | 00:00:00 | | 2012-08-23 | 98,726,200 | 8.22 | 8.27 | 8.12 | 8.15 | 00:00:00 | | 2012-08-24 | 88,690,800 | 8.12 | 8.21 | 8.03 | 8.16 | 00:00:00 | | 2012-08-27 | 96,142,100 | 8.20 | 8.20 | 8.05 | 8.07 | 00:00:00 | | 2012-08-28 | 90,992,000 | 8.04 | 8.11 | 7.95 | 7.96 | 00:00:00 | | 2012-08-29 | 106,785,700 | 7.98 | 8.10 | 7.98 | 8.00 | 00:00:00 | | 2012-08-30 | 91,687,800 | 7.95 | 7.95 | 7.83 | 7.91 | 00:00:00 | | 2012-08-31 | 91,730,500 | 8.00 | 8.02 | 7.88 | 7.99 | 00:00:00 | | 2012-09-04 | 81,400,000 | 8.00 | 8.11 | 7.95 | 8.00 | 00:00:00 | | 2012-09-05 | 55,589,800 | 7.99 | 8.02 | 7.93 | 7.95 | 00:00:00 | | 2012-09-06 | 200,185,800 | 8.04 | 8.35 | 8.03 | 8.35 | 00:00:00 | | 2012-09-07 | 232,520,400 | 8.47 | 8.80 | 8.45 | 8.80 | 00:00:00 | | 2012-09-10 | 189,788,000 | 8.84 | 8.92 | 8.53 | 8.58 | 00:00:00 | | 2012-09-11 | 201,265,600 | 8.63 | 9.05 | 8.58 | 9.03 | 00:00:00 | | 2012-09-12 | 203,962,000 | 9.15 | 9.19 | 8.87 | 8.97 | 00:00:00 | | 2012-09-13 | 330,759,200 | 8.89 | 9.48 | 8.81 | 9.40 | 00:00:00 | | 2012-09-14 | 329,382,200 | 9.60 | 9.79 | 9.45 | 9.55 | 00:00:00 | | 2012-09-17 | 141,199,600 | 9.39 | 9.49 | 9.27 | 9.30 | 00:00:00 | | 2012-09-18 | 150,503,600 | 9.16 | 9.29 | 9.09 | 9.23 | 00:00:00 | | 2012-09-19 | 126,043,100 | 9.33 | 9.46 | 9.26 | 9.29 | 00:00:00 | | 2012-09-20 | 111,129,300 | 9.14 | 9.25 | 9.08 | 9.19 | 00:00:00 | | 2012-09-21 | 155,762,500 | 9.35 | 9.35 | 9.08 | 9.11 | 00:00:00 | | 2012-09-24 | 113,183,400 | 8.99 | 9.20 | 8.95 | 9.10 | 00:00:00 | | 2012-09-25 | 146,678,000 | 9.17 | 9.21 | 8.91 | 8.93 | 00:00:00 | | 2012-09-26 | 158,497,900 | 8.86 | 8.91 | 8.70 | 8.82 | 00:00:00 | | 2012-09-27 | 118,876,400 | 8.94 | 9.07 | 8.90 | 8.97 | 00:00:00 | | 2012-09-28 | 118,888,900 | 8.89 | 8.93 | 8.79 | 8.83 | 00:00:00 | | 2012-10-01 | 133,093,600 | 8.87 | 9.13 | 8.85 | 8.96 | 00:00:00 | | 2012-10-02 | 109,601,600 | 9.10 | 9.11 | 8.88 | 8.93 | 00:00:00 | | 2012-10-03 | 115,480,700 | 8.98 | 9.12 | 8.91 | 9.11 | 00:00:00 | | 2012-10-04 | 160,267,000 | 9.20 | 9.42 | 9.15 | 9.41 | 00:00:00 | | 2012-10-05 | 204,032,500 | 9.56 | 9.65 | 9.23 | 9.32 | 00:00:00 | | 2012-10-08 | 81,763,200 | 9.16 | 9.38 | 9.13 | 9.28 | 00:00:00 | | 2012-10-09 | 152,828,000 | 9.33 | 9.38 | 9.04 | 9.21 | 00:00:00 | | 2012-10-10 | 110,498,000 | 9.19 | 9.27 | 9.06 | 9.21 | 00:00:00 | | 2012-10-11 | 122,528,200 | 9.39 | 9.42 | 9.30 | 9.34 | 00:00:00 | | 2012-10-12 | 158,432,000 | 9.16 | 9.28 | 9.05 | 9.12 | 00:00:00 | | 2012-10-15 | 154,128,500 | 9.24 | 9.44 | 9.16 | 9.44 | 00:00:00 | | 2012-10-16 | 172,201,700 | 9.53 | 9.60 | 9.38 | 9.46 | 00:00:00 | | 2012-10-17 | 229,510,000 | 9.42 | 9.60 | 9.30 | 9.44 | 00:00:00 | | 2012-10-18 | 149,661,500 | 9.38 | 9.57 | 9.37 | 9.47 | 00:00:00 | | 2012-10-19 | 169,273,200 | 9.42 | 9.55 | 9.39 | 9.44 | 00:00:00 | | 2012-10-22 | 132,195,000 | 9.47 | 9.56 | 9.41 | 9.55 | 00:00:00 | | 2012-10-23 | 160,627,600 | 9.44 | 9.47 | 9.28 | 9.36 | 00:00:00 | | 2012-10-24 | 120,868,300 | 9.45 | 9.49 | 9.30 | 9.31 | 00:00:00 | | 2012-10-25 | 121,478,700 | 9.37 | 9.42 | 9.17 | 9.24 | 00:00:00 | | 2012-10-26 | 124,687,200 | 9.17 | 9.27 | 9.05 | 9.12 | 00:00:00 | | 2012-10-31 | 94,925,500 | 9.20 | 9.35 | 9.15 | 9.32 | 00:00:00 | | 2012-11-01 | 207,033,600 | 9.34 | 9.75 | 9.27 | 9.74 | 00:00:00 | | 2012-11-02 | 220,813,200 | 9.87 | 9.97 | 9.77 | 9.85 | 00:00:00 | | 2012-11-05 | 120,862,900 | 9.83 | 9.93 | 9.62 | 9.75 | 00:00:00 | | 2012-11-06 | 132,533,500 | 9.83 | 9.97 | 9.75 | 9.94 | 00:00:00 | | 2012-11-07 | 285,879,000 | 9.63 | 9.67 | 9.22 | 9.23 | 00:00:00 | | 2012-11-08 | 223,927,000 | 9.49 | 9.60 | 9.38 | 9.39 | 00:00:00 | | 2012-11-09 | 140,933,500 | 9.30 | 9.59 | 9.27 | 9.43 | 00:00:00 | | 2012-11-12 | 68,498,300 | 9.50 | 9.52 | 9.38 | 9.39 | 00:00:00 | | 2012-11-13 | 119,629,700 | 9.31 | 9.55 | 9.28 | 9.33 | 00:00:00 | | 2012-11-14 | 197,392,900 | 9.38 | 9.42 | 8.95 | 8.99 | 00:00:00 | | 2012-11-15 | 144,569,800 | 9.03 | 9.20 | 9.02 | 9.09 | 00:00:00 | | 2012-11-16 | 178,856,300 | 9.12 | 9.21 | 8.92 | 9.12 | 00:00:00 | | 2012-11-19 | 146,035,100 | 9.36 | 9.53 | 9.32 | 9.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
