|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 14,410,800 | 43.44 | 43.88 | 42.63 | 42.94 | 00:00:00 | 2000-12-14 | 11,441,200 | 41.94 | 42.38 | 41.31 | 42.31 | 00:00:00 | 2000-12-15 | 15,267,800 | 41.38 | 42.44 | 41.38 | 41.81 | 00:00:00 | 2000-12-18 | 13,112,200 | 42.69 | 43.81 | 42.56 | 43.50 | 00:00:00 | 2000-12-19 | 22,175,800 | 43.75 | 45.94 | 43.44 | 44.25 | 00:00:00 | 2000-12-20 | 17,412,600 | 44.00 | 44.31 | 42.31 | 42.75 | 00:00:00 | 2000-12-21 | 15,748,800 | 43.38 | 45.88 | 42.94 | 45.81 | 00:00:00 | 2000-12-22 | 9,425,200 | 46.25 | 46.88 | 45.81 | 46.13 | 00:00:00 | 2000-12-26 | 7,184,000 | 46.00 | 46.75 | 45.00 | 46.31 | 00:00:00 | 2000-12-27 | 7,222,200 | 46.56 | 46.81 | 46.13 | 46.81 | 00:00:00 | 2000-12-28 | 7,008,800 | 46.25 | 47.25 | 46.25 | 46.81 | 00:00:00 | 2000-12-29 | 7,570,800 | 46.88 | 46.88 | 45.50 | 45.88 | 00:00:00 | 2001-01-02 | 7,021,200 | 45.31 | 46.75 | 45.00 | 46.75 | 00:00:00 | 2001-01-03 | 20,566,800 | 46.44 | 50.00 | 45.75 | 49.94 | 00:00:00 | 2001-01-04 | 22,259,200 | 49.81 | 51.69 | 49.38 | 51.50 | 00:00:00 | 2001-01-05 | 30,578,400 | 47.63 | 50.00 | 46.81 | 48.00 | 00:00:00 | 2001-01-08 | 11,865,600 | 47.13 | 48.88 | 46.31 | 48.25 | 00:00:00 | 2001-01-09 | 11,454,600 | 48.00 | 48.75 | 46.63 | 47.00 | 00:00:00 | 2001-01-10 | 14,501,000 | 46.75 | 48.75 | 46.56 | 48.56 | 00:00:00 | 2001-01-11 | 14,693,200 | 48.69 | 49.56 | 48.13 | 49.44 | 00:00:00 | 2001-01-12 | 8,350,600 | 49.44 | 49.44 | 48.13 | 49.06 | 00:00:00 | 2001-01-16 | 21,287,800 | 48.25 | 51.31 | 47.63 | 50.94 | 00:00:00 | 2001-01-17 | 16,560,800 | 50.94 | 50.94 | 49.31 | 49.56 | 00:00:00 | 2001-01-18 | 11,780,000 | 49.50 | 49.63 | 48.25 | 48.94 | 00:00:00 | 2001-01-19 | 11,225,800 | 49.50 | 49.94 | 48.31 | 49.19 | 00:00:00 | 2001-01-22 | 8,684,000 | 49.75 | 50.88 | 49.25 | 50.38 | 00:00:00 | 2001-01-23 | 8,757,400 | 49.75 | 50.69 | 49.56 | 50.38 | 00:00:00 | 2001-01-24 | 11,042,200 | 50.00 | 51.31 | 49.38 | 51.06 | 00:00:00 | 2001-01-25 | 8,711,400 | 51.13 | 52.38 | 50.31 | 51.50 | 00:00:00 | 2001-01-26 | 11,745,400 | 51.25 | 53.81 | 51.13 | 53.19 | 00:00:00 | 2001-01-29 | 13,714,000 | 54.01 | 54.42 | 52.70 | 54.02 | 00:00:00 | 2001-01-30 | 15,187,000 | 54.20 | 55.94 | 53.50 | 55.47 | 00:00:00 | 2001-01-31 | 15,905,800 | 55.30 | 55.94 | 53.82 | 53.82 | 00:00:00 | 2001-02-01 | 12,553,800 | 53.90 | 54.88 | 52.10 | 53.28 | 00:00:00 | 2001-02-02 | 9,311,200 | 53.60 | 54.95 | 53.42 | 53.60 | 00:00:00 | 2001-02-05 | 9,242,400 | 53.60 | 54.24 | 52.90 | 53.26 | 00:00:00 | 2001-02-06 | 13,367,200 | 51.99 | 52.63 | 50.46 | 50.96 | 00:00:00 | 2001-02-07 | 14,626,600 | 50.96 | 51.04 | 48.85 | 49.50 | 00:00:00 | 2001-02-08 | 11,619,600 | 50.00 | 50.00 | 48.56 | 48.75 | 00:00:00 | 2001-02-09 | 10,775,800 | 49.10 | 49.85 | 48.76 | 49.50 | 00:00:00 | 2001-02-12 | 8,587,800 | 49.75 | 50.31 | 49.70 | 50.06 | 00:00:00 | 2001-02-13 | 9,626,000 | 50.55 | 51.49 | 50.14 | 50.24 | 00:00:00 | 2001-02-14 | 8,626,000 | 50.25 | 51.15 | 50.21 | 50.80 | 00:00:00 | 2001-02-15 | 10,574,800 | 50.90 | 51.83 | 50.35 | 50.89 | 00:00:00 | 2001-02-16 | 8,758,000 | 51.14 | 51.92 | 50.66 | 51.40 | 00:00:00 | 2001-02-20 | 11,386,600 | 51.10 | 51.23 | 48.89 | 49.12 | 00:00:00 | 2001-02-21 | 13,770,400 | 49.00 | 49.85 | 47.69 | 47.75 | 00:00:00 | 2001-02-22 | 14,869,600 | 47.25 | 48.27 | 45.65 | 48.25 | 00:00:00 | 2001-02-23 | 9,874,800 | 47.85 | 49.96 | 47.05 | 49.14 | 00:00:00 | 2001-02-26 | 12,056,400 | 49.13 | 51.50 | 48.00 | 50.98 | 00:00:00 | 2001-02-27 | 12,820,200 | 50.97 | 52.31 | 49.93 | 51.43 | 00:00:00 | 2001-02-28 | 12,699,600 | 51.25 | 51.30 | 48.75 | 50.70 | 00:00:00 | 2001-03-01 | 13,457,400 | 48.85 | 49.70 | 47.55 | 49.34 | 00:00:00 | 2001-03-02 | 11,280,400 | 48.40 | 50.47 | 48.35 | 49.05 | 00:00:00 | 2001-03-05 | 8,531,400 | 49.05 | 49.70 | 48.44 | 49.08 | 00:00:00 | 2001-03-06 | 8,971,800 | 50.20 | 50.95 | 49.65 | 50.26 | 00:00:00 | 2001-03-07 | 11,277,000 | 50.45 | 52.75 | 50.27 | 52.75 | 00:00:00 | 2001-03-08 | 13,711,800 | 52.75 | 53.85 | 52.75 | 53.72 | 00:00:00 | 2001-03-09 | 8,953,400 | 53.20 | 53.25 | 52.15 | 52.50 | 00:00:00 | 2001-03-12 | 14,741,800 | 52.00 | 52.63 | 51.15 | 51.62 | 00:00:00 | 2001-03-13 | 16,513,600 | 52.80 | 54.25 | 52.20 | 54.25 | 00:00:00 | 2001-03-14 | 25,571,400 | 52.20 | 52.81 | 50.86 | 51.75 | 00:00:00 | 2001-03-15 | 12,948,800 | 52.10 | 52.88 | 51.90 | 52.25 | 00:00:00 | 2001-03-16 | 18,050,000 | 52.00 | 52.98 | 51.20 | 51.40 | 00:00:00 | 2001-03-19 | 10,553,800 | 51.15 | 53.40 | 50.86 | 52.97 | 00:00:00 | 2001-03-20 | 17,218,600 | 53.88 | 54.30 | 51.10 | 51.29 | 00:00:00 | 2001-03-21 | 16,723,400 | 51.80 | 53.00 | 50.51 | 50.95 | 00:00:00 | 2001-03-22 | 20,123,800 | 50.60 | 50.90 | 47.94 | 49.67 | 00:00:00 | 2001-03-23 | 15,785,400 | 50.10 | 52.78 | 49.95 | 52.78 | 00:00:00 | 2001-03-26 | 11,939,200 | 53.15 | 53.70 | 51.58 | 52.50 | 00:00:00 | 2001-03-27 | 19,161,000 | 51.75 | 54.68 | 51.19 | 54.48 | 00:00:00 | 2001-03-28 | 13,029,000 | 53.82 | 54.60 | 53.16 | 54.42 | 00:00:00 | 2001-03-29 | 11,123,800 | 53.55 | 54.10 | 52.75 | 53.16 | 00:00:00 | 2001-03-30 | 12,760,800 | 53.55 | 54.76 | 53.18 | 54.75 | 00:00:00 | 2001-04-02 | 16,126,800 | 54.45 | 55.24 | 53.28 | 54.01 | 00:00:00 | 2001-04-03 | 14,116,800 | 53.90 | 53.90 | 51.61 | 52.25 | 00:00:00 | 2001-04-04 | 18,445,800 | 51.85 | 52.25 | 50.05 | 50.31 | 00:00:00 | 2001-04-05 | 11,382,400 | 51.60 | 52.55 | 51.29 | 51.85 | 00:00:00 | 2001-04-06 | 26,638,400 | 51.85 | 52.50 | 48.65 | 49.59 | 00:00:00 | 2001-04-09 | 9,621,200 | 50.35 | 51.56 | 50.05 | 50.60 | 00:00:00 | 2001-04-10 | 12,583,200 | 51.60 | 53.20 | 51.53 | 51.92 | 00:00:00 | 2001-04-11 | 11,780,000 | 53.90 | 54.18 | 52.27 | 52.55 | 00:00:00 | 2001-04-12 | 6,576,000 | 52.55 | 53.45 | 52.34 | 52.95 | 00:00:00 | 2001-04-16 | 15,241,400 | 53.05 | 54.26 | 52.20 | 52.45 | 00:00:00 | 2001-04-17 | 11,540,000 | 52.55 | 52.85 | 51.82 | 52.00 | 00:00:00 | 2001-04-18 | 23,188,400 | 52.25 | 55.50 | 52.05 | 55.18 | 00:00:00 | 2001-04-19 | 18,648,000 | 54.90 | 57.49 | 54.77 | 56.40 | 00:00:00 | 2001-04-20 | 13,803,200 | 56.39 | 56.39 | 54.99 | 55.01 | 00:00:00 | 2001-04-23 | 11,155,800 | 55.01 | 55.35 | 54.41 | 54.93 | 00:00:00 | 2001-04-24 | 8,100,800 | 55.20 | 55.64 | 54.45 | 54.50 | 00:00:00 | 2001-04-25 | 7,681,000 | 54.50 | 55.05 | 53.76 | 54.90 | 00:00:00 | 2001-04-26 | 8,984,800 | 55.05 | 55.60 | 54.42 | 55.12 | 00:00:00 | 2001-04-27 | 8,606,600 | 55.70 | 57.00 | 55.43 | 56.92 | 00:00:00 | 2001-04-30 | 10,037,000 | 57.10 | 57.40 | 55.50 | 56.00 | 00:00:00 | 2001-05-01 | 10,729,200 | 55.75 | 56.50 | 55.14 | 56.45 | 00:00:00 | 2001-05-02 | 9,048,400 | 56.50 | 56.79 | 55.86 | 56.11 | 00:00:00 | 2001-05-03 | 9,332,600 | 56.11 | 56.17 | 55.15 | 55.95 | 00:00:00 | 2001-05-04 | 8,610,800 | 55.50 | 56.74 | 55.18 | 56.38 | 00:00:00 | 2001-05-07 | 6,231,000 | 56.25 | 56.25 | 55.62 | 56.23 | 00:00:00 | 2001-05-08 | 5,066,600 | 56.35 | 56.35 | 55.56 | 55.71 | 00:00:00 | 2001-05-09 | 9,901,400 | 55.55 | 55.73 | 54.90 | 55.38 | 00:00:00 | 2001-05-10 | 6,182,000 | 56.00 | 56.04 | 55.60 | 55.78 | 00:00:00 | 2001-05-11 | 14,266,200 | 55.65 | 55.92 | 53.45 | 53.52 | 00:00:00 | 2001-05-14 | 9,414,800 | 53.90 | 54.40 | 53.64 | 54.40 | 00:00:00 | 2001-05-15 | 11,294,000 | 54.65 | 55.30 | 54.48 | 55.05 | 00:00:00 | 2001-05-16 | 10,060,200 | 54.85 | 56.59 | 54.60 | 56.55 | 00:00:00 | 2001-05-17 | 14,768,600 | 56.20 | 57.23 | 55.90 | 56.60 | 00:00:00 | 2001-05-18 | 8,775,400 | 56.38 | 57.15 | 56.38 | 57.00 | 00:00:00 | 2001-05-21 | 8,715,400 | 56.45 | 56.77 | 56.00 | 56.49 | 00:00:00 | 2001-05-22 | 15,513,000 | 56.40 | 58.78 | 56.40 | 58.64 | 00:00:00 | 2001-05-23 | 13,571,400 | 58.05 | 59.32 | 57.97 | 58.61 | 00:00:00 | 2001-05-24 | 12,146,400 | 59.00 | 60.00 | 58.81 | 59.99 | 00:00:00 | 2001-05-25 | 9,941,600 | 60.00 | 60.00 | 58.56 | 58.71 | 00:00:00 | 2001-05-29 | 9,957,200 | 59.00 | 59.73 | 58.95 | 59.60 | 00:00:00 | 2001-05-30 | 11,551,000 | 59.05 | 59.85 | 58.28 | 58.78 | 00:00:00 | 2001-05-31 | 12,036,400 | 59.03 | 59.45 | 58.35 | 59.25 | 00:00:00 | 2001-06-01 | 11,831,400 | 59.50 | 59.50 | 58.00 | 58.10 | 00:00:00 | 2001-06-04 | 9,570,200 | 59.00 | 59.05 | 58.28 | 58.63 | 00:00:00 | 2001-06-05 | 14,663,000 | 59.00 | 60.20 | 58.79 | 59.95 | 00:00:00 | 2001-06-06 | 11,213,600 | 59.10 | 59.87 | 58.55 | 59.69 | 00:00:00 | 2001-06-07 | 11,580,200 | 58.90 | 59.85 | 58.07 | 59.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|