|
 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 | | 2014-01-02 | 148,709,900 | 15.69 | 16.16 | 15.68 | 16.10 | 00:00:00 | | 2014-01-06 | 114,431,300 | 16.63 | 16.73 | 16.56 | 16.66 | 00:00:00 | | 2014-01-07 | 110,605,100 | 16.77 | 16.79 | 16.45 | 16.50 | 00:00:00 | | 2014-01-08 | 101,036,400 | 16.67 | 16.69 | 16.52 | 16.58 | 00:00:00 | | 2014-01-13 | 90,025,400 | 16.79 | 16.80 | 16.40 | 16.43 | 00:00:00 | | 2014-01-16 | 163,613,100 | 17.09 | 17.14 | 16.99 | 17.08 | 00:00:00 | | 2014-01-17 | 96,232,200 | 17.20 | 17.22 | 16.99 | 17.01 | 00:00:00 | | 2014-01-24 | 112,899,300 | 16.67 | 16.72 | 16.45 | 16.45 | 00:00:00 | | 2014-01-27 | 134,872,600 | 16.37 | 16.54 | 16.06 | 16.31 | 00:00:00 | | 2014-02-03 | 159,981,200 | 16.77 | 16.88 | 16.30 | 16.35 | 00:00:00 | | 2014-02-04 | 125,337,000 | 16.49 | 16.56 | 16.26 | 16.35 | 00:00:00 | | 2014-02-05 | 110,576,200 | 16.31 | 16.45 | 16.15 | 16.40 | 00:00:00 | | 2014-02-10 | 95,792,500 | 16.71 | 16.73 | 16.60 | 16.72 | 00:00:00 | | 2014-02-24 | 102,909,600 | 16.30 | 16.63 | 16.30 | 16.53 | 00:00:00 | | 2014-02-27 | 71,314,500 | 16.27 | 16.49 | 16.21 | 16.49 | 00:00:00 | | 2014-02-28 | 126,252,100 | 16.49 | 16.65 | 16.35 | 16.53 | 00:00:00 | | 2014-03-04 | 100,849,900 | 16.48 | 16.74 | 16.43 | 16.73 | 00:00:00 | | 2014-03-05 | 207,180,000 | 16.79 | 17.31 | 16.78 | 17.25 | 00:00:00 | | 2014-03-10 | 81,732,700 | 17.27 | 17.47 | 17.25 | 17.47 | 00:00:00 | | 2014-03-17 | 79,714,900 | 16.98 | 17.17 | 16.97 | 17.11 | 00:00:00 | | 2014-03-18 | 66,313,100 | 17.14 | 17.22 | 17.07 | 17.19 | 00:00:00 | | 2014-03-19 | 104,005,900 | 17.16 | 17.49 | 17.12 | 17.44 | 00:00:00 | | 2014-03-24 | 118,173,700 | 17.62 | 17.65 | 17.30 | 17.37 | 00:00:00 | | 2014-03-25 | 98,151,700 | 17.49 | 17.58 | 17.20 | 17.21 | 00:00:00 | | 2014-03-26 | 97,126,400 | 17.38 | 17.40 | 17.18 | 17.18 | 00:00:00 | | 2014-03-31 | 61,819,700 | 17.15 | 17.27 | 17.12 | 17.20 | 00:00:00 | | 2014-04-07 | 128,705,800 | 16.69 | 16.70 | 16.19 | 16.38 | 00:00:00 | | 2014-04-14 | 99,019,600 | 16.05 | 16.22 | 15.78 | 16.00 | 00:00:00 | | 2014-04-15 | 134,537,700 | 16.09 | 16.41 | 15.96 | 16.39 | 00:00:00 | | 2014-04-16 | 172,802,200 | 16.20 | 16.22 | 15.78 | 16.13 | 00:00:00 | | 2014-04-21 | 51,119,800 | 16.15 | 16.17 | 16.03 | 16.09 | 00:00:00 | | 2014-04-22 | 76,408,600 | 16.09 | 16.34 | 16.04 | 16.29 | 00:00:00 | | 2014-04-25 | 84,421,000 | 16.10 | 16.23 | 15.93 | 15.95 | 00:00:00 | | 2014-04-29 | 155,347,400 | 15.04 | 15.30 | 14.91 | 15.24 | 00:00:00 | | 2014-04-30 | 82,339,300 | 15.26 | 15.27 | 15.13 | 15.14 | 00:00:00 | | 2014-05-01 | 67,946,500 | 15.14 | 15.22 | 15.03 | 15.09 | 00:00:00 | | 2014-05-02 | 73,323,300 | 15.18 | 15.29 | 15.10 | 15.25 | 00:00:00 | | 2014-05-05 | 51,527,000 | 15.08 | 15.13 | 15.02 | 15.08 | 00:00:00 | | 2014-05-06 | 96,170,500 | 15.03 | 15.03 | 14.72 | 14.73 | 00:00:00 | | 2014-05-07 | 91,578,100 | 14.86 | 14.92 | 14.75 | 14.80 | 00:00:00 | | 2014-05-08 | 65,189,000 | 14.85 | 15.04 | 14.80 | 14.93 | 00:00:00 | | 2014-05-09 | 86,301,500 | 14.95 | 14.99 | 14.67 | 14.74 | 00:00:00 | | 2014-05-12 | 70,599,400 | 14.79 | 15.10 | 14.79 | 15.07 | 00:00:00 | | 2014-05-13 | 58,329,000 | 15.04 | 15.10 | 14.94 | 15.03 | 00:00:00 | | 2014-05-14 | 52,230,400 | 14.99 | 15.02 | 14.81 | 14.84 | 00:00:00 | | 2014-05-19 | 50,688,500 | 14.43 | 14.70 | 14.38 | 14.67 | 00:00:00 | | 2014-05-20 | 59,663,000 | 14.65 | 14.69 | 14.48 | 14.53 | 00:00:00 | | 2014-05-21 | 64,739,500 | 14.59 | 14.71 | 14.50 | 14.61 | 00:00:00 | | 2014-05-22 | 51,916,800 | 14.58 | 14.72 | 14.55 | 14.71 | 00:00:00 | | 2014-05-27 | 125,181,600 | 15.00 | 15.31 | 14.98 | 15.22 | 00:00:00 | | 2014-05-28 | 72,246,200 | 15.27 | 15.28 | 15.03 | 15.14 | 00:00:00 | | 2014-05-29 | 39,400,100 | 15.12 | 15.21 | 15.10 | 15.15 | 00:00:00 | | 2014-05-30 | 45,725,100 | 15.12 | 15.23 | 15.07 | 15.14 | 00:00:00 | | 2014-06-02 | 46,206,100 | 15.16 | 15.28 | 15.05 | 15.26 | 00:00:00 | | 2014-06-03 | 48,992,300 | 15.20 | 15.28 | 15.11 | 15.21 | 00:00:00 | | 2014-06-04 | 39,469,200 | 15.19 | 15.26 | 15.15 | 15.21 | 00:00:00 | | 2014-06-05 | 60,021,600 | 15.28 | 15.48 | 15.22 | 15.43 | 00:00:00 | | 2014-06-06 | 73,806,400 | 15.45 | 15.65 | 15.43 | 15.59 | 00:00:00 | | 2014-06-09 | 77,874,400 | 15.60 | 15.88 | 15.60 | 15.84 | 00:00:00 | | 2014-06-10 | 49,201,200 | 15.78 | 15.94 | 15.73 | 15.92 | 00:00:00 | | 2014-06-11 | 73,612,000 | 15.69 | 15.82 | 15.55 | 15.59 | 00:00:00 | | 2014-06-12 | 65,971,200 | 15.57 | 15.66 | 15.38 | 15.42 | 00:00:00 | | 2014-06-13 | 61,533,900 | 15.46 | 15.55 | 15.33 | 15.44 | 00:00:00 | | 2014-06-16 | 53,731,800 | 15.30 | 15.31 | 15.18 | 15.28 | 00:00:00 | | 2014-06-17 | 57,680,000 | 15.27 | 15.62 | 15.26 | 15.59 | 00:00:00 | | 2014-06-18 | 69,802,800 | 15.63 | 15.69 | 15.44 | 15.65 | 00:00:00 | | 2014-06-19 | 40,782,500 | 15.66 | 15.67 | 15.50 | 15.55 | 00:00:00 | | 2014-06-23 | 58,219,700 | 15.47 | 15.65 | 15.38 | 15.64 | 00:00:00 | | 2014-06-30 | 47,274,500 | 15.31 | 15.45 | 15.29 | 15.37 | 00:00:00 | | 2014-07-01 | 73,950,800 | 15.38 | 15.65 | 15.38 | 15.60 | 00:00:00 | | 2014-07-02 | 87,350,200 | 15.78 | 16.03 | 15.76 | 15.85 | 00:00:00 | | 2014-07-10 | 61,432,800 | 15.33 | 15.53 | 15.25 | 15.44 | 00:00:00 | | 2014-07-14 | 59,073,300 | 15.62 | 15.67 | 15.52 | 15.57 | 00:00:00 | | 2014-07-18 | 74,636,500 | 15.27 | 15.50 | 15.25 | 15.49 | 00:00:00 | | 2014-07-24 | 46,487,700 | 15.56 | 15.64 | 15.55 | 15.62 | 00:00:00 | | 2014-07-25 | 35,420,700 | 15.59 | 15.63 | 15.55 | 15.59 | 00:00:00 | | 2014-07-31 | 70,584,300 | 15.44 | 15.55 | 15.25 | 15.25 | 00:00:00 | | 2014-08-01 | 115,930,000 | 15.18 | 15.39 | 14.84 | 14.98 | 00:00:00 | | 2014-08-04 | 51,637,200 | 15.07 | 15.12 | 14.98 | 15.05 | 00:00:00 | | 2014-08-05 | 65,036,900 | 15.01 | 15.20 | 14.90 | 15.00 | 00:00:00 | | 2014-08-06 | 95,574,400 | 15.14 | 15.36 | 15.14 | 15.20 | 00:00:00 | | 2014-08-14 | 29,896,200 | 15.26 | 15.32 | 15.26 | 15.32 | 00:00:00 | | 2014-08-15 | 61,308,500 | 15.34 | 15.41 | 15.14 | 15.22 | 00:00:00 | | 2014-08-18 | 54,559,900 | 15.28 | 15.45 | 15.27 | 15.45 | 00:00:00 | | 2014-08-20 | 57,674,300 | 15.41 | 15.63 | 15.37 | 15.52 | 00:00:00 | | 2014-08-21 | 175,857,600 | 15.69 | 16.22 | 15.62 | 16.16 | 00:00:00 | | 2014-08-25 | 88,818,400 | 16.27 | 16.40 | 16.20 | 16.29 | 00:00:00 | | 2014-08-26 | 73,164,900 | 16.34 | 16.46 | 16.32 | 16.33 | 00:00:00 | | 2014-09-02 | 59,219,700 | 16.14 | 16.28 | 16.06 | 16.27 | 00:00:00 | | 2014-09-05 | 80,917,300 | 16.05 | 16.07 | 15.90 | 16.02 | 00:00:00 | | 2014-09-08 | 98,512,800 | 16.19 | 16.37 | 16.15 | 16.35 | 00:00:00 | | 2014-09-09 | 82,428,900 | 16.25 | 16.26 | 16.10 | 16.14 | 00:00:00 | | 2014-09-10 | 75,232,200 | 16.16 | 16.40 | 16.13 | 16.36 | 00:00:00 | | 2014-09-16 | 64,845,600 | 16.67 | 16.84 | 16.67 | 16.71 | 00:00:00 | | 2014-09-22 | 108,980,400 | 17.09 | 17.17 | 16.99 | 17.03 | 00:00:00 | | 2014-09-23 | 91,609,900 | 17.05 | 17.20 | 17.03 | 17.05 | 00:00:00 | | 2014-09-24 | 86,256,000 | 17.12 | 17.19 | 16.97 | 17.18 | 00:00:00 | | 2014-09-25 | 104,318,700 | 17.16 | 17.18 | 16.85 | 16.85 | 00:00:00 | | 2014-09-26 | 66,617,400 | 16.91 | 17.05 | 16.89 | 17.03 | 00:00:00 | | 2014-10-06 | 66,132,500 | 17.37 | 17.41 | 17.22 | 17.29 | 00:00:00 | | 2014-10-13 | 92,233,000 | 16.48 | 16.67 | 16.40 | 16.40 | 00:00:00 | | 2014-10-14 | 97,229,500 | 16.51 | 16.63 | 16.36 | 16.52 | 00:00:00 | | 2014-10-15 | 215,705,300 | 16.23 | 16.24 | 15.43 | 15.76 | 00:00:00 | | 2014-10-20 | 76,262,300 | 16.20 | 16.33 | 16.16 | 16.26 | 00:00:00 | | 2014-10-27 | 51,394,000 | 16.68 | 16.69 | 16.50 | 16.59 | 00:00:00 | | 2014-10-30 | 72,491,000 | 16.96 | 17.12 | 16.84 | 17.03 | 00:00:00 | | 2014-10-31 | 82,585,400 | 17.17 | 17.22 | 17.10 | 17.16 | 00:00:00 | | 2014-11-06 | 57,009,400 | 17.34 | 17.40 | 17.28 | 17.36 | 00:00:00 | | 2014-11-07 | 53,510,300 | 17.31 | 17.38 | 17.22 | 17.36 | 00:00:00 | | 2014-11-11 | 62,061,900 | 17.37 | 17.46 | 17.30 | 17.32 | 00:00:00 | | 2014-11-12 | 48,411,000 | 17.24 | 17.30 | 17.07 | 17.29 | 00:00:00 | | 2014-11-17 | 43,342,800 | 17.06 | 17.14 | 16.97 | 17.09 | 00:00:00 | | 2014-11-25 | 44,710,800 | 17.23 | 17.26 | 17.08 | 17.10 | 00:00:00 | | 2014-11-26 | 27,310,300 | 17.12 | 17.15 | 17.04 | 17.11 | 00:00:00 | | 2014-12-04 | 49,412,800 | 17.24 | 17.34 | 17.13 | 17.21 | 00:00:00 | | 2014-12-05 | 130,760,700 | 17.41 | 17.71 | 17.35 | 17.68 | 00:00:00 | | 2014-12-08 | 100,340,500 | 17.66 | 17.87 | 17.51 | 17.66 | 00:00:00 | | 2014-12-09 | 95,939,400 | 17.18 | 17.59 | 17.17 | 17.56 | 00:00:00 | | 2014-12-10 | 102,123,000 | 17.48 | 17.68 | 17.37 | 17.38 | 00:00:00 | | 2014-12-16 | 96,112,000 | 16.74 | 17.19 | 16.59 | 16.72 | 00:00:00 | | 2014-12-17 | 90,499,600 | 16.87 | 17.27 | 16.82 | 17.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
