|
 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 | | 2014-12-17 | 90,499,600 | 16.87 | 17.27 | 16.82 | 17.26 | 00:00:00 | | 2014-12-18 | 79,334,000 | 17.47 | 17.53 | 17.34 | 17.53 | 00:00:00 | | 2014-12-19 | 103,920,800 | 17.49 | 17.70 | 17.49 | 17.62 | 00:00:00 | | 2014-12-26 | 25,588,200 | 18.02 | 18.05 | 17.95 | 17.98 | 00:00:00 | | 2014-12-30 | 41,433,500 | 18.04 | 18.18 | 18.01 | 18.13 | 00:00:00 | | 2014-12-31 | 56,685,200 | 18.19 | 18.21 | 17.89 | 17.89 | 00:00:00 | | 2015-01-02 | 48,827,100 | 17.99 | 18.03 | 17.68 | 17.90 | 00:00:00 | | 2015-01-05 | 105,316,700 | 17.79 | 17.81 | 17.29 | 17.38 | 00:00:00 | | 2015-01-20 | 115,907,600 | 15.59 | 15.63 | 15.20 | 15.26 | 00:00:00 | | 2015-01-26 | 69,216,500 | 15.72 | 15.93 | 15.70 | 15.85 | 00:00:00 | | 2015-02-02 | 101,097,800 | 15.27 | 15.49 | 15.12 | 15.46 | 00:00:00 | | 2015-02-03 | 105,159,400 | 15.62 | 15.93 | 15.61 | 15.89 | 00:00:00 | | 2015-02-04 | 83,271,300 | 15.79 | 16.00 | 15.75 | 15.79 | 00:00:00 | | 2015-02-09 | 78,340,100 | 16.35 | 16.50 | 16.25 | 16.35 | 00:00:00 | | 2015-02-10 | 100,322,800 | 16.56 | 16.62 | 16.35 | 16.42 | 00:00:00 | | 2015-02-11 | 87,395,200 | 16.33 | 16.45 | 16.21 | 16.36 | 00:00:00 | | 2015-02-12 | 116,394,100 | 16.41 | 16.73 | 16.37 | 16.67 | 00:00:00 | | 2015-02-13 | 93,127,200 | 16.73 | 16.79 | 16.54 | 16.61 | 00:00:00 | | 2015-02-18 | 84,057,400 | 16.55 | 16.56 | 16.24 | 16.30 | 00:00:00 | | 2015-02-19 | 75,597,100 | 16.21 | 16.38 | 16.08 | 16.21 | 00:00:00 | | 2015-02-23 | 70,601,500 | 16.32 | 16.32 | 16.10 | 16.20 | 00:00:00 | | 2015-03-02 | 71,138,400 | 15.79 | 16.03 | 15.72 | 16.01 | 00:00:00 | | 2015-03-03 | 65,689,800 | 16.03 | 16.15 | 15.96 | 16.04 | 00:00:00 | | 2015-03-04 | 77,865,500 | 15.96 | 15.98 | 15.76 | 15.84 | 00:00:00 | | 2015-03-05 | 65,634,200 | 15.92 | 16.03 | 15.75 | 16.00 | 00:00:00 | | 2015-03-06 | 162,654,900 | 16.00 | 16.62 | 16.00 | 16.22 | 00:00:00 | | 2015-03-12 | 125,297,800 | 16.05 | 16.21 | 15.90 | 16.09 | 00:00:00 | | 2015-03-13 | 87,975,300 | 16.08 | 16.15 | 15.94 | 16.09 | 00:00:00 | | 2015-03-16 | 62,666,500 | 16.11 | 16.22 | 15.85 | 16.13 | 00:00:00 | | 2015-03-17 | 58,603,700 | 16.07 | 16.12 | 15.96 | 16.09 | 00:00:00 | | 2015-03-18 | 85,626,900 | 16.01 | 16.10 | 15.91 | 15.98 | 00:00:00 | | 2015-03-19 | 107,998,000 | 15.96 | 15.97 | 15.61 | 15.61 | 00:00:00 | | 2015-03-20 | 99,097,700 | 15.70 | 15.93 | 15.64 | 15.84 | 00:00:00 | | 2015-03-26 | 75,273,500 | 15.39 | 15.54 | 15.26 | 15.42 | 00:00:00 | | 2015-03-27 | 72,669,500 | 15.48 | 15.49 | 15.27 | 15.31 | 00:00:00 | | 2015-03-30 | 70,540,700 | 15.42 | 15.61 | 15.40 | 15.52 | 00:00:00 | | 2015-04-02 | 50,070,600 | 15.43 | 15.62 | 15.43 | 15.54 | 00:00:00 | | 2015-04-06 | 51,092,200 | 15.39 | 15.60 | 15.34 | 15.51 | 00:00:00 | | 2015-04-07 | 49,430,600 | 15.53 | 15.65 | 15.45 | 15.46 | 00:00:00 | | 2015-04-08 | 71,208,000 | 15.51 | 15.74 | 15.50 | 15.61 | 00:00:00 | | 2015-04-09 | 44,681,400 | 15.63 | 15.76 | 15.53 | 15.71 | 00:00:00 | | 2015-04-10 | 43,457,800 | 15.69 | 15.79 | 15.60 | 15.72 | 00:00:00 | | 2015-04-14 | 83,096,600 | 15.88 | 15.95 | 15.71 | 15.82 | 00:00:00 | | 2015-04-15 | 123,396,900 | 15.70 | 15.85 | 15.59 | 15.64 | 00:00:00 | | 2015-04-21 | 63,403,100 | 15.60 | 15.64 | 15.43 | 15.50 | 00:00:00 | | 2015-04-22 | 72,909,800 | 15.55 | 15.83 | 15.49 | 15.74 | 00:00:00 | | 2015-04-28 | 57,379,000 | 15.58 | 15.71 | 15.50 | 15.65 | 00:00:00 | | 2015-04-29 | 123,731,600 | 15.60 | 16.04 | 15.57 | 15.98 | 00:00:00 | | 2015-05-04 | 76,288,500 | 16.14 | 16.45 | 16.12 | 16.44 | 00:00:00 | | 2015-05-29 | 55,953,100 | 16.66 | 16.67 | 16.47 | 16.50 | 00:00:00 | | 2015-06-02 | 65,513,200 | 16.52 | 16.76 | 16.50 | 16.72 | 00:00:00 | | 2015-06-03 | 89,300,800 | 16.67 | 17.02 | 16.67 | 16.93 | 00:00:00 | | 2015-06-11 | 76,656,000 | 17.62 | 17.68 | 17.44 | 17.49 | 00:00:00 | | 2015-06-12 | 52,818,300 | 17.45 | 17.58 | 17.36 | 17.49 | 00:00:00 | | 2015-06-15 | 67,534,200 | 17.33 | 17.50 | 17.25 | 17.47 | 00:00:00 | | 2015-06-22 | 57,679,500 | 17.36 | 17.53 | 17.35 | 17.47 | 00:00:00 | | 2015-06-23 | 63,712,200 | 17.56 | 17.72 | 17.56 | 17.67 | 00:00:00 | | 2015-06-24 | 58,745,100 | 17.53 | 17.69 | 17.45 | 17.49 | 00:00:00 | | 2015-06-25 | 59,476,700 | 17.57 | 17.62 | 17.35 | 17.37 | 00:00:00 | | 2015-06-30 | 87,088,100 | 17.08 | 17.13 | 16.85 | 17.02 | 00:00:00 | | 2015-07-15 | 172,665,400 | 17.53 | 17.85 | 17.49 | 17.68 | 00:00:00 | | 2015-07-16 | 116,692,600 | 17.91 | 18.07 | 17.86 | 17.95 | 00:00:00 | | 2015-07-17 | 95,508,300 | 17.96 | 18.16 | 17.89 | 18.10 | 00:00:00 | | 2015-07-20 | 70,897,800 | 18.15 | 18.23 | 18.08 | 18.12 | 00:00:00 | | 2015-07-23 | 102,874,400 | 18.39 | 18.43 | 18.08 | 18.18 | 00:00:00 | | 2015-07-24 | 84,058,800 | 18.18 | 18.23 | 17.84 | 17.90 | 00:00:00 | | 2015-07-30 | 65,068,400 | 18.20 | 18.29 | 18.05 | 18.13 | 00:00:00 | | 2015-07-31 | 66,016,800 | 18.03 | 18.06 | 17.86 | 17.88 | 00:00:00 | | 2015-08-03 | 62,107,000 | 17.91 | 17.97 | 17.64 | 17.77 | 00:00:00 | | 2015-08-04 | 69,557,400 | 17.79 | 17.93 | 17.71 | 17.80 | 00:00:00 | | 2015-08-05 | 65,044,700 | 17.93 | 18.05 | 17.80 | 17.87 | 00:00:00 | | 2015-08-10 | 65,574,700 | 17.87 | 18.05 | 17.86 | 18.04 | 00:00:00 | | 2015-08-13 | 67,040,900 | 17.56 | 17.69 | 17.44 | 17.62 | 00:00:00 | | 2015-08-14 | 52,591,900 | 17.57 | 17.70 | 17.54 | 17.70 | 00:00:00 | | 2015-08-17 | 42,154,500 | 17.61 | 17.81 | 17.56 | 17.77 | 00:00:00 | | 2015-08-24 | 213,010,400 | 15.02 | 15.98 | 14.60 | 15.29 | 00:00:00 | | 2015-08-25 | 192,265,300 | 16.20 | 16.20 | 15.25 | 15.26 | 00:00:00 | | 2015-08-26 | 166,040,000 | 15.81 | 16.06 | 15.34 | 16.06 | 00:00:00 | | 2015-09-03 | 77,175,800 | 15.97 | 16.19 | 15.87 | 15.94 | 00:00:00 | | 2015-09-04 | 104,462,800 | 15.79 | 15.86 | 15.50 | 15.65 | 00:00:00 | | 2015-09-09 | 69,678,500 | 16.37 | 16.46 | 15.83 | 15.90 | 00:00:00 | | 2015-09-10 | 66,760,400 | 15.87 | 16.11 | 15.81 | 16.04 | 00:00:00 | | 2015-09-14 | 50,300,000 | 15.97 | 16.07 | 15.90 | 15.96 | 00:00:00 | | 2015-10-05 | 74,775,000 | 15.45 | 15.79 | 15.44 | 15.69 | 00:00:00 | | 2015-10-06 | 66,919,100 | 15.68 | 15.82 | 15.57 | 15.69 | 00:00:00 | | 2015-10-07 | 66,655,600 | 15.78 | 15.93 | 15.57 | 15.75 | 00:00:00 | | 2015-10-08 | 78,960,500 | 15.72 | 15.78 | 15.51 | 15.75 | 00:00:00 | | 2015-10-09 | 76,303,400 | 15.75 | 15.82 | 15.50 | 15.58 | 00:00:00 | | 2015-10-13 | 72,828,000 | 15.45 | 15.59 | 15.40 | 15.52 | 00:00:00 | | 2015-10-14 | 121,288,200 | 15.77 | 15.92 | 15.55 | 15.64 | 00:00:00 | | 2015-10-20 | 50,692,600 | 16.16 | 16.29 | 16.10 | 16.20 | 00:00:00 | | 2015-10-21 | 64,440,400 | 16.26 | 16.29 | 15.90 | 15.90 | 00:00:00 | | 2015-10-22 | 73,688,700 | 16.00 | 16.20 | 16.00 | 16.16 | 00:00:00 | | 2015-10-23 | 82,062,300 | 16.29 | 16.55 | 16.25 | 16.52 | 00:00:00 | | 2015-10-26 | 64,744,600 | 16.52 | 16.55 | 16.34 | 16.51 | 00:00:00 | | 2015-10-27 | 55,829,400 | 16.40 | 16.47 | 16.30 | 16.40 | 00:00:00 | | 2015-10-28 | 146,133,100 | 16.45 | 17.31 | 16.45 | 17.28 | 00:00:00 | | 2015-11-03 | 64,536,300 | 17.01 | 17.26 | 16.99 | 17.18 | 00:00:00 | | 2015-11-04 | 78,551,500 | 17.30 | 17.31 | 16.96 | 17.01 | 00:00:00 | | 2015-11-09 | 129,512,000 | 18.03 | 18.08 | 17.56 | 17.68 | 00:00:00 | | 2015-11-10 | 58,552,600 | 17.63 | 17.94 | 17.56 | 17.85 | 00:00:00 | | 2015-11-11 | 58,852,900 | 17.99 | 17.99 | 17.68 | 17.75 | 00:00:00 | | 2015-11-16 | 68,157,200 | 17.13 | 17.46 | 17.01 | 17.43 | 00:00:00 | | 2015-11-27 | 22,935,500 | 17.46 | 17.50 | 17.33 | 17.48 | 00:00:00 | | 2015-12-03 | 95,810,100 | 17.68 | 17.77 | 17.25 | 17.30 | 00:00:00 | | 2015-12-04 | 101,753,100 | 17.44 | 17.83 | 17.38 | 17.80 | 00:00:00 | | 2015-12-07 | 81,047,900 | 17.79 | 17.80 | 17.44 | 17.54 | 00:00:00 | | 2015-12-10 | 68,304,000 | 17.15 | 17.41 | 16.96 | 17.20 | 00:00:00 | | 2015-12-11 | 90,913,600 | 16.97 | 17.06 | 16.64 | 16.73 | 00:00:00 | | 2015-12-15 | 99,289,600 | 17.02 | 17.49 | 16.99 | 17.42 | 00:00:00 | | 2015-12-16 | 168,648,300 | 17.65 | 17.78 | 17.23 | 17.75 | 00:00:00 | | 2015-12-21 | 64,496,300 | 16.98 | 17.03 | 16.77 | 16.97 | 00:00:00 | | 2015-12-22 | 55,928,400 | 17.05 | 17.11 | 16.85 | 17.08 | 00:00:00 | | 2015-12-23 | 57,312,900 | 17.16 | 17.34 | 17.10 | 17.34 | 00:00:00 | | 2015-12-24 | 29,369,400 | 17.32 | 17.38 | 17.22 | 17.27 | 00:00:00 | | 2015-12-28 | 41,281,700 | 17.22 | 17.23 | 16.98 | 17.13 | 00:00:00 | | 2015-12-31 | 46,594,300 | 17.01 | 17.07 | 16.83 | 16.83 | 00:00:00 | | 2016-01-07 | 115,361,300 | 15.73 | 15.90 | 15.44 | 15.50 | 00:00:00 | | 2016-01-08 | 116,659,400 | 15.94 | 15.94 | 15.16 | 15.20 | 00:00:00 | | 2016-01-12 | 98,556,600 | 15.54 | 15.58 | 15.06 | 15.31 | 00:00:00 | | 2016-01-13 | 118,654,500 | 15.47 | 15.52 | 14.85 | 14.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
