|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 11,580,200 | 58.90 | 59.85 | 58.07 | 59.60 | 00:00:00 | | 2001-06-08 | 5,187,800 | 58.80 | 59.25 | 58.45 | 59.03 | 00:00:00 | | 2001-06-11 | 5,647,000 | 58.75 | 59.40 | 58.46 | 58.74 | 00:00:00 | | 2001-06-12 | 9,361,000 | 58.58 | 59.30 | 57.77 | 59.10 | 00:00:00 | | 2001-06-13 | 8,730,000 | 58.95 | 59.90 | 58.85 | 59.10 | 00:00:00 | | 2001-06-14 | 10,238,200 | 58.70 | 58.95 | 57.55 | 57.70 | 00:00:00 | | 2001-06-15 | 19,419,000 | 57.15 | 58.58 | 57.14 | 58.02 | 00:00:00 | | 2001-06-18 | 9,121,400 | 58.45 | 59.48 | 57.72 | 59.24 | 00:00:00 | | 2001-06-19 | 11,606,600 | 59.80 | 59.98 | 58.73 | 59.72 | 00:00:00 | | 2001-06-20 | 16,970,200 | 59.30 | 61.15 | 59.30 | 60.14 | 00:00:00 | | 2001-06-21 | 17,187,800 | 60.20 | 61.49 | 60.19 | 61.38 | 00:00:00 | | 2001-06-22 | 14,944,000 | 61.63 | 62.18 | 60.92 | 61.94 | 00:00:00 | | 2001-06-25 | 9,602,200 | 61.94 | 62.00 | 60.78 | 61.20 | 00:00:00 | | 2001-06-26 | 11,698,600 | 60.20 | 60.70 | 59.64 | 60.40 | 00:00:00 | | 2001-06-27 | 10,013,400 | 60.45 | 61.15 | 60.07 | 60.32 | 00:00:00 | | 2001-06-28 | 10,041,400 | 60.30 | 61.22 | 59.90 | 59.98 | 00:00:00 | | 2001-06-29 | 13,302,000 | 60.05 | 60.20 | 59.05 | 60.03 | 00:00:00 | | 2001-07-02 | 7,821,200 | 60.03 | 60.64 | 59.70 | 60.50 | 00:00:00 | | 2001-07-03 | 4,774,400 | 60.35 | 60.50 | 59.84 | 60.49 | 00:00:00 | | 2001-07-05 | 4,312,400 | 60.25 | 60.70 | 60.10 | 60.28 | 00:00:00 | | 2001-07-06 | 8,881,800 | 60.29 | 60.29 | 58.00 | 58.36 | 00:00:00 | | 2001-07-09 | 6,830,200 | 58.45 | 59.09 | 58.25 | 58.92 | 00:00:00 | | 2001-07-10 | 11,411,200 | 58.85 | 58.85 | 56.85 | 56.98 | 00:00:00 | | 2001-07-11 | 13,696,200 | 56.51 | 57.41 | 55.19 | 57.35 | 00:00:00 | | 2001-07-12 | 11,812,200 | 57.85 | 59.58 | 57.55 | 59.43 | 00:00:00 | | 2001-07-13 | 9,301,600 | 59.43 | 60.51 | 59.09 | 60.25 | 00:00:00 | | 2001-07-16 | 19,454,800 | 61.50 | 62.49 | 61.25 | 61.38 | 00:00:00 | | 2001-07-17 | 23,559,800 | 62.00 | 64.33 | 61.83 | 63.70 | 00:00:00 | | 2001-07-18 | 24,389,000 | 63.25 | 64.30 | 63.05 | 64.08 | 00:00:00 | | 2001-07-19 | 15,832,600 | 64.50 | 64.70 | 62.85 | 63.50 | 00:00:00 | | 2001-07-20 | 9,335,200 | 63.18 | 63.20 | 62.28 | 62.85 | 00:00:00 | | 2001-07-23 | 5,177,800 | 63.15 | 63.38 | 62.31 | 62.35 | 00:00:00 | | 2001-07-24 | 9,385,800 | 62.60 | 62.87 | 61.70 | 62.01 | 00:00:00 | | 2001-07-25 | 11,382,600 | 62.30 | 62.53 | 61.50 | 62.40 | 00:00:00 | | 2001-07-26 | 7,400,400 | 62.50 | 63.30 | 62.31 | 63.11 | 00:00:00 | | 2001-07-27 | 5,730,200 | 63.11 | 64.00 | 63.11 | 63.50 | 00:00:00 | | 2001-07-30 | 4,768,800 | 63.20 | 63.63 | 63.00 | 63.55 | 00:00:00 | | 2001-07-31 | 7,290,000 | 63.55 | 63.92 | 63.34 | 63.62 | 00:00:00 | | 2001-08-01 | 6,042,800 | 63.73 | 63.73 | 62.65 | 63.00 | 00:00:00 | | 2001-08-02 | 7,742,400 | 63.30 | 63.64 | 63.00 | 63.46 | 00:00:00 | | 2001-08-03 | 6,278,800 | 63.46 | 63.50 | 62.70 | 63.35 | 00:00:00 | | 2001-08-06 | 6,109,000 | 63.45 | 63.67 | 62.63 | 62.78 | 00:00:00 | | 2001-08-07 | 5,450,600 | 62.80 | 63.28 | 62.62 | 63.05 | 00:00:00 | | 2001-08-08 | 7,435,800 | 62.90 | 63.80 | 62.57 | 62.81 | 00:00:00 | | 2001-08-09 | 8,195,400 | 63.10 | 63.40 | 62.78 | 63.30 | 00:00:00 | | 2001-08-10 | 8,591,800 | 63.40 | 63.40 | 62.57 | 62.90 | 00:00:00 | | 2001-08-13 | 6,421,400 | 62.70 | 63.35 | 62.50 | 63.29 | 00:00:00 | | 2001-08-14 | 7,272,600 | 63.50 | 63.64 | 62.50 | 62.56 | 00:00:00 | | 2001-08-15 | 8,329,200 | 62.50 | 63.29 | 62.50 | 62.50 | 00:00:00 | | 2001-08-16 | 9,298,400 | 62.60 | 63.50 | 62.26 | 63.38 | 00:00:00 | | 2001-08-17 | 10,905,600 | 63.35 | 63.60 | 62.61 | 62.69 | 00:00:00 | | 2001-08-20 | 7,904,800 | 62.85 | 63.68 | 62.85 | 63.57 | 00:00:00 | | 2001-08-21 | 18,047,800 | 63.74 | 65.00 | 63.50 | 63.51 | 00:00:00 | | 2001-08-22 | 11,869,800 | 64.10 | 64.70 | 62.95 | 64.65 | 00:00:00 | | 2001-08-23 | 10,438,600 | 64.65 | 65.54 | 64.31 | 65.00 | 00:00:00 | | 2001-08-24 | 12,021,400 | 64.82 | 64.98 | 63.12 | 63.24 | 00:00:00 | | 2001-08-27 | 7,536,000 | 63.35 | 63.49 | 62.72 | 62.75 | 00:00:00 | | 2001-08-28 | 9,047,400 | 62.75 | 62.95 | 61.85 | 61.86 | 00:00:00 | | 2001-08-29 | 12,449,600 | 61.80 | 61.95 | 60.05 | 60.05 | 00:00:00 | | 2001-08-30 | 13,391,200 | 59.90 | 60.95 | 59.76 | 60.23 | 00:00:00 | | 2001-08-31 | 8,776,800 | 60.60 | 62.15 | 60.35 | 61.50 | 00:00:00 | | 2001-09-04 | 13,949,200 | 60.75 | 62.79 | 60.53 | 61.91 | 00:00:00 | | 2001-09-05 | 15,066,600 | 61.25 | 62.10 | 60.87 | 61.29 | 00:00:00 | | 2001-09-06 | 17,680,400 | 60.90 | 61.15 | 58.75 | 59.78 | 00:00:00 | | 2001-09-07 | 16,347,200 | 58.55 | 59.62 | 57.88 | 58.59 | 00:00:00 | | 2001-09-10 | 16,255,600 | 58.15 | 58.65 | 57.32 | 57.65 | 00:00:00 | | 2001-09-17 | 30,120,400 | 54.00 | 56.10 | 53.95 | 54.35 | 00:00:00 | | 2001-09-18 | 17,734,400 | 54.35 | 55.15 | 53.72 | 55.07 | 00:00:00 | | 2001-09-19 | 28,698,800 | 55.18 | 56.70 | 54.20 | 55.00 | 00:00:00 | | 2001-09-20 | 21,862,400 | 55.00 | 55.15 | 53.00 | 53.63 | 00:00:00 | | 2001-09-21 | 27,687,200 | 50.25 | 53.26 | 50.25 | 51.00 | 00:00:00 | | 2001-09-24 | 17,264,800 | 52.88 | 54.48 | 52.42 | 53.35 | 00:00:00 | | 2001-09-25 | 14,381,000 | 53.40 | 55.62 | 53.30 | 55.10 | 00:00:00 | | 2001-09-26 | 11,122,400 | 55.85 | 55.95 | 54.50 | 55.05 | 00:00:00 | | 2001-09-27 | 13,723,800 | 55.60 | 57.17 | 54.80 | 56.88 | 00:00:00 | | 2001-09-28 | 17,620,400 | 57.75 | 58.60 | 57.48 | 58.40 | 00:00:00 | | 2001-10-01 | 10,449,000 | 58.45 | 59.14 | 57.90 | 58.95 | 00:00:00 | | 2001-10-02 | 13,301,000 | 58.95 | 59.60 | 58.05 | 59.48 | 00:00:00 | | 2001-10-03 | 16,663,200 | 58.95 | 60.30 | 58.80 | 59.99 | 00:00:00 | | 2001-10-04 | 16,576,400 | 59.99 | 60.23 | 58.40 | 58.89 | 00:00:00 | | 2001-10-05 | 20,000,400 | 58.89 | 59.10 | 55.75 | 56.13 | 00:00:00 | | 2001-10-08 | 15,811,200 | 56.14 | 56.14 | 53.86 | 54.25 | 00:00:00 | | 2001-10-09 | 20,811,200 | 54.65 | 54.67 | 52.15 | 52.15 | 00:00:00 | | 2001-10-10 | 15,884,600 | 52.60 | 55.65 | 52.42 | 54.80 | 00:00:00 | | 2001-10-11 | 16,259,000 | 54.80 | 55.49 | 54.10 | 54.60 | 00:00:00 | | 2001-10-12 | 14,523,600 | 54.15 | 54.15 | 52.10 | 53.01 | 00:00:00 | | 2001-10-15 | 22,450,200 | 53.90 | 55.60 | 52.50 | 55.55 | 00:00:00 | | 2001-10-16 | 20,734,800 | 56.45 | 58.40 | 56.34 | 57.71 | 00:00:00 | | 2001-10-17 | 15,595,400 | 58.45 | 58.76 | 56.75 | 57.10 | 00:00:00 | | 2001-10-18 | 9,835,400 | 57.11 | 57.74 | 56.75 | 57.00 | 00:00:00 | | 2001-10-19 | 11,661,200 | 56.95 | 57.47 | 55.30 | 57.03 | 00:00:00 | | 2001-10-22 | 11,244,400 | 57.04 | 59.05 | 57.03 | 58.41 | 00:00:00 | | 2001-10-23 | 13,118,400 | 58.80 | 59.90 | 58.72 | 58.91 | 00:00:00 | | 2001-10-24 | 11,386,800 | 59.50 | 60.01 | 59.27 | 59.95 | 00:00:00 | | 2001-10-25 | 13,377,200 | 59.15 | 61.20 | 58.87 | 60.79 | 00:00:00 | | 2001-10-26 | 9,899,200 | 60.65 | 61.36 | 60.42 | 60.65 | 00:00:00 | | 2001-10-29 | 11,741,800 | 60.50 | 60.55 | 59.16 | 59.50 | 00:00:00 | | 2001-10-30 | 11,570,800 | 58.50 | 59.90 | 58.01 | 59.00 | 00:00:00 | | 2001-10-31 | 9,537,200 | 59.95 | 60.25 | 58.72 | 58.99 | 00:00:00 | | 2001-11-01 | 11,846,400 | 59.20 | 60.50 | 58.35 | 59.95 | 00:00:00 | | 2001-11-02 | 9,253,200 | 59.90 | 61.22 | 59.67 | 60.87 | 00:00:00 | | 2001-11-05 | 9,230,200 | 61.35 | 62.18 | 60.80 | 61.03 | 00:00:00 | | 2001-11-06 | 9,783,600 | 61.03 | 62.11 | 61.00 | 62.11 | 00:00:00 | | 2001-11-07 | 9,948,000 | 62.00 | 63.27 | 61.91 | 62.75 | 00:00:00 | | 2001-11-08 | 10,949,200 | 62.75 | 64.10 | 62.74 | 63.10 | 00:00:00 | | 2001-11-09 | 8,452,400 | 62.80 | 63.54 | 62.45 | 63.05 | 00:00:00 | | 2001-11-12 | 9,694,400 | 62.80 | 63.24 | 61.70 | 63.02 | 00:00:00 | | 2001-11-13 | 8,431,800 | 63.35 | 64.05 | 63.30 | 63.46 | 00:00:00 | | 2001-11-14 | 7,892,600 | 64.00 | 64.10 | 62.99 | 63.50 | 00:00:00 | | 2001-11-15 | 9,757,600 | 63.20 | 63.83 | 62.97 | 63.24 | 00:00:00 | | 2001-11-16 | 10,821,400 | 63.01 | 63.02 | 62.12 | 62.54 | 00:00:00 | | 2001-11-19 | 8,564,200 | 62.77 | 64.00 | 62.75 | 63.95 | 00:00:00 | | 2001-11-20 | 7,294,000 | 63.35 | 63.75 | 63.07 | 63.51 | 00:00:00 | | 2001-11-21 | 8,722,800 | 63.45 | 64.47 | 63.35 | 63.58 | 00:00:00 | | 2001-11-23 | 4,089,600 | 63.70 | 64.99 | 63.63 | 64.99 | 00:00:00 | | 2001-11-26 | 7,157,600 | 64.50 | 64.99 | 64.40 | 64.93 | 00:00:00 | | 2001-11-27 | 13,207,400 | 64.10 | 64.37 | 63.04 | 63.48 | 00:00:00 | | 2001-11-28 | 15,635,600 | 63.30 | 63.90 | 61.71 | 61.71 | 00:00:00 | | 2001-11-29 | 15,955,400 | 62.30 | 63.97 | 62.25 | 63.60 | 00:00:00 | | 2001-11-30 | 17,048,800 | 62.10 | 62.63 | 61.30 | 61.38 | 00:00:00 | | 2001-12-03 | 10,781,000 | 61.00 | 61.78 | 60.49 | 61.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
