|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 10,781,000 | 61.00 | 61.78 | 60.49 | 61.43 | 00:00:00 | | 2001-12-04 | 8,414,200 | 61.30 | 62.40 | 60.40 | 62.34 | 00:00:00 | | 2001-12-05 | 9,795,200 | 62.90 | 63.01 | 62.10 | 62.10 | 00:00:00 | | 2001-12-06 | 9,255,400 | 62.35 | 63.22 | 61.99 | 63.00 | 00:00:00 | | 2001-12-07 | 6,423,800 | 62.95 | 63.35 | 62.45 | 63.18 | 00:00:00 | | 2001-12-10 | 7,960,000 | 62.70 | 63.18 | 61.41 | 61.72 | 00:00:00 | | 2001-12-11 | 9,805,200 | 61.55 | 63.05 | 61.10 | 62.45 | 00:00:00 | | 2001-12-12 | 7,157,200 | 62.20 | 62.88 | 62.02 | 62.88 | 00:00:00 | | 2001-12-13 | 10,265,200 | 62.18 | 62.43 | 61.45 | 61.64 | 00:00:00 | | 2001-12-14 | 9,289,000 | 61.05 | 61.90 | 61.00 | 61.42 | 00:00:00 | | 2001-12-17 | 11,429,000 | 61.60 | 63.25 | 61.05 | 63.25 | 00:00:00 | | 2001-12-18 | 8,762,400 | 63.18 | 63.65 | 62.73 | 63.08 | 00:00:00 | | 2001-12-19 | 8,569,600 | 62.85 | 64.16 | 62.61 | 63.51 | 00:00:00 | | 2001-12-20 | 9,630,400 | 63.48 | 63.95 | 63.01 | 63.10 | 00:00:00 | | 2001-12-21 | 15,204,200 | 63.05 | 63.20 | 61.60 | 61.60 | 00:00:00 | | 2001-12-24 | 3,354,400 | 62.25 | 62.40 | 61.77 | 61.80 | 00:00:00 | | 2001-12-26 | 4,360,600 | 62.05 | 63.12 | 61.96 | 62.36 | 00:00:00 | | 2001-12-27 | 6,295,600 | 62.40 | 63.50 | 62.40 | 62.95 | 00:00:00 | | 2001-12-28 | 7,869,400 | 63.20 | 64.12 | 63.00 | 63.53 | 00:00:00 | | 2001-12-31 | 5,397,400 | 63.75 | 63.75 | 62.82 | 62.95 | 00:00:00 | | 2002-01-02 | 8,669,200 | 62.31 | 63.10 | 62.11 | 62.96 | 00:00:00 | | 2002-01-03 | 8,237,600 | 62.96 | 63.90 | 62.76 | 62.89 | 00:00:00 | | 2002-01-04 | 10,598,600 | 63.12 | 64.15 | 63.01 | 63.87 | 00:00:00 | | 2002-01-07 | 10,852,200 | 62.40 | 63.38 | 62.40 | 63.11 | 00:00:00 | | 2002-01-08 | 11,914,200 | 62.70 | 62.89 | 61.75 | 62.10 | 00:00:00 | | 2002-01-09 | 8,524,200 | 62.25 | 63.00 | 61.66 | 61.95 | 00:00:00 | | 2002-01-10 | 10,527,400 | 62.20 | 62.68 | 61.80 | 62.00 | 00:00:00 | | 2002-01-11 | 9,616,400 | 62.25 | 62.28 | 60.90 | 60.90 | 00:00:00 | | 2002-01-14 | 9,339,200 | 60.89 | 61.14 | 60.40 | 60.72 | 00:00:00 | | 2002-01-15 | 12,358,800 | 60.80 | 61.85 | 60.57 | 61.45 | 00:00:00 | | 2002-01-16 | 10,224,600 | 60.60 | 61.82 | 60.15 | 60.80 | 00:00:00 | | 2002-01-17 | 8,927,400 | 61.05 | 61.50 | 61.00 | 61.12 | 00:00:00 | | 2002-01-18 | 8,546,200 | 60.80 | 61.33 | 60.52 | 60.80 | 00:00:00 | | 2002-01-22 | 16,068,400 | 61.50 | 62.72 | 61.00 | 62.67 | 00:00:00 | | 2002-01-23 | 10,192,400 | 62.68 | 63.10 | 61.90 | 62.86 | 00:00:00 | | 2002-01-24 | 14,674,400 | 63.55 | 64.00 | 63.12 | 64.00 | 00:00:00 | | 2002-01-25 | 11,100,400 | 63.42 | 64.14 | 62.86 | 63.35 | 00:00:00 | | 2002-01-28 | 9,068,000 | 63.25 | 63.97 | 63.03 | 63.64 | 00:00:00 | | 2002-01-29 | 28,117,000 | 63.73 | 64.34 | 59.07 | 59.20 | 00:00:00 | | 2002-01-30 | 27,774,800 | 60.05 | 61.94 | 59.90 | 61.66 | 00:00:00 | | 2002-01-31 | 15,095,000 | 62.08 | 63.20 | 61.53 | 63.03 | 00:00:00 | | 2002-02-01 | 14,908,000 | 62.55 | 62.90 | 60.99 | 61.36 | 00:00:00 | | 2002-02-04 | 14,934,600 | 60.95 | 61.05 | 59.30 | 59.40 | 00:00:00 | | 2002-02-05 | 17,548,000 | 58.80 | 59.50 | 57.91 | 58.90 | 00:00:00 | | 2002-02-06 | 13,978,000 | 58.70 | 59.15 | 57.51 | 58.85 | 00:00:00 | | 2002-02-07 | 13,316,800 | 58.85 | 60.60 | 58.72 | 58.95 | 00:00:00 | | 2002-02-08 | 11,691,800 | 59.55 | 60.68 | 59.46 | 60.60 | 00:00:00 | | 2002-02-11 | 10,368,000 | 60.55 | 61.43 | 60.00 | 61.25 | 00:00:00 | | 2002-02-12 | 12,272,000 | 60.82 | 61.75 | 60.82 | 61.06 | 00:00:00 | | 2002-02-13 | 12,995,800 | 61.40 | 62.74 | 61.12 | 62.12 | 00:00:00 | | 2002-02-14 | 13,994,000 | 62.00 | 62.85 | 61.30 | 62.06 | 00:00:00 | | 2002-02-15 | 15,111,200 | 61.50 | 61.80 | 60.80 | 60.80 | 00:00:00 | | 2002-02-19 | 13,777,200 | 60.00 | 60.50 | 59.23 | 59.55 | 00:00:00 | | 2002-02-20 | 14,379,400 | 59.80 | 61.25 | 59.36 | 61.18 | 00:00:00 | | 2002-02-21 | 11,352,800 | 61.42 | 62.15 | 60.96 | 61.11 | 00:00:00 | | 2002-02-22 | 11,517,200 | 61.11 | 61.80 | 60.03 | 61.32 | 00:00:00 | | 2002-02-25 | 13,312,200 | 61.45 | 63.47 | 61.45 | 63.25 | 00:00:00 | | 2002-02-26 | 13,417,800 | 63.25 | 64.07 | 62.69 | 63.64 | 00:00:00 | | 2002-02-27 | 14,275,400 | 63.62 | 64.45 | 62.90 | 63.56 | 00:00:00 | | 2002-02-28 | 13,040,600 | 63.84 | 64.74 | 63.62 | 63.95 | 00:00:00 | | 2002-03-01 | 12,071,000 | 64.05 | 64.86 | 64.05 | 64.80 | 00:00:00 | | 2002-03-04 | 26,654,800 | 65.00 | 66.75 | 64.97 | 66.40 | 00:00:00 | | 2002-03-05 | 18,157,800 | 66.00 | 66.70 | 64.82 | 65.05 | 00:00:00 | | 2002-03-06 | 14,116,400 | 65.40 | 67.20 | 65.22 | 66.70 | 00:00:00 | | 2002-03-07 | 15,431,600 | 67.40 | 67.95 | 66.90 | 66.98 | 00:00:00 | | 2002-03-08 | 13,213,600 | 67.90 | 68.29 | 67.50 | 67.83 | 00:00:00 | | 2002-03-11 | 13,500,800 | 67.12 | 68.45 | 67.12 | 67.75 | 00:00:00 | | 2002-03-12 | 12,975,000 | 66.75 | 68.25 | 66.75 | 68.00 | 00:00:00 | | 2002-03-13 | 9,238,600 | 67.55 | 68.46 | 67.08 | 67.55 | 00:00:00 | | 2002-03-14 | 8,650,600 | 67.35 | 67.89 | 66.80 | 67.00 | 00:00:00 | | 2002-03-15 | 19,066,600 | 67.75 | 69.35 | 67.46 | 69.18 | 00:00:00 | | 2002-03-18 | 10,802,400 | 68.62 | 69.36 | 68.50 | 68.81 | 00:00:00 | | 2002-03-19 | 10,798,800 | 69.01 | 69.47 | 68.60 | 68.86 | 00:00:00 | | 2002-03-20 | 7,225,200 | 67.96 | 68.60 | 67.76 | 67.84 | 00:00:00 | | 2002-03-21 | 6,761,600 | 67.75 | 68.28 | 67.28 | 68.00 | 00:00:00 | | 2002-03-22 | 9,226,600 | 68.01 | 69.45 | 67.75 | 68.65 | 00:00:00 | | 2002-03-25 | 6,856,400 | 69.15 | 69.15 | 68.10 | 68.15 | 00:00:00 | | 2002-03-26 | 9,005,600 | 68.06 | 69.42 | 68.05 | 69.12 | 00:00:00 | | 2002-03-27 | 11,604,600 | 68.30 | 69.38 | 68.30 | 68.80 | 00:00:00 | | 2002-03-28 | 8,347,400 | 68.55 | 69.61 | 67.82 | 68.02 | 00:00:00 | | 2002-04-01 | 10,230,800 | 67.05 | 68.32 | 66.85 | 68.15 | 00:00:00 | | 2002-04-02 | 8,533,400 | 67.50 | 68.75 | 67.41 | 68.75 | 00:00:00 | | 2002-04-03 | 9,998,200 | 68.70 | 69.00 | 68.06 | 68.26 | 00:00:00 | | 2002-04-04 | 8,415,000 | 67.85 | 68.97 | 67.84 | 68.70 | 00:00:00 | | 2002-04-05 | 8,954,600 | 68.70 | 69.70 | 68.70 | 68.92 | 00:00:00 | | 2002-04-08 | 10,931,400 | 67.80 | 69.80 | 67.80 | 69.48 | 00:00:00 | | 2002-04-09 | 8,511,200 | 69.48 | 69.95 | 69.36 | 69.70 | 00:00:00 | | 2002-04-10 | 15,897,200 | 69.55 | 70.09 | 69.35 | 69.94 | 00:00:00 | | 2002-04-11 | 12,846,800 | 69.80 | 69.93 | 68.05 | 68.60 | 00:00:00 | | 2002-04-12 | 12,408,800 | 69.15 | 70.05 | 68.92 | 70.05 | 00:00:00 | | 2002-04-15 | 15,707,600 | 70.05 | 70.49 | 68.55 | 69.20 | 00:00:00 | | 2002-04-16 | 15,885,400 | 69.90 | 70.92 | 69.77 | 70.72 | 00:00:00 | | 2002-04-17 | 14,004,600 | 70.52 | 71.20 | 70.10 | 70.80 | 00:00:00 | | 2002-04-18 | 11,307,200 | 70.25 | 70.95 | 69.58 | 70.62 | 00:00:00 | | 2002-04-19 | 12,846,200 | 71.00 | 71.95 | 70.73 | 71.62 | 00:00:00 | | 2002-04-22 | 13,940,600 | 71.20 | 72.19 | 70.90 | 71.06 | 00:00:00 | | 2002-04-23 | 13,752,200 | 71.00 | 72.38 | 70.80 | 72.00 | 00:00:00 | | 2002-04-24 | 11,599,600 | 71.85 | 72.50 | 71.50 | 71.50 | 00:00:00 | | 2002-04-25 | 13,122,400 | 71.15 | 71.55 | 70.57 | 70.84 | 00:00:00 | | 2002-04-26 | 16,733,400 | 71.20 | 72.12 | 70.65 | 71.78 | 00:00:00 | | 2002-04-29 | 10,507,600 | 71.50 | 72.29 | 71.10 | 71.27 | 00:00:00 | | 2002-04-30 | 11,827,800 | 71.25 | 73.00 | 71.25 | 72.48 | 00:00:00 | | 2002-05-01 | 11,877,000 | 72.04 | 72.88 | 71.52 | 72.24 | 00:00:00 | | 2002-05-02 | 12,411,600 | 72.05 | 73.55 | 72.04 | 73.55 | 00:00:00 | | 2002-05-03 | 9,504,800 | 73.15 | 74.00 | 73.05 | 73.68 | 00:00:00 | | 2002-05-06 | 11,719,600 | 73.65 | 74.39 | 72.20 | 72.47 | 00:00:00 | | 2002-05-07 | 13,897,200 | 73.18 | 73.88 | 72.77 | 72.96 | 00:00:00 | | 2002-05-08 | 14,052,400 | 74.42 | 74.58 | 73.77 | 74.00 | 00:00:00 | | 2002-05-09 | 12,211,400 | 73.60 | 74.95 | 73.45 | 74.42 | 00:00:00 | | 2002-05-10 | 10,408,800 | 74.50 | 74.84 | 73.78 | 73.85 | 00:00:00 | | 2002-05-13 | 11,854,800 | 73.85 | 75.00 | 73.85 | 75.00 | 00:00:00 | | 2002-05-14 | 13,379,800 | 75.27 | 75.96 | 75.15 | 75.88 | 00:00:00 | | 2002-05-15 | 11,209,200 | 75.15 | 76.50 | 75.15 | 75.92 | 00:00:00 | | 2002-05-16 | 9,952,600 | 75.80 | 76.98 | 75.80 | 76.21 | 00:00:00 | | 2002-05-17 | 12,060,600 | 76.85 | 77.00 | 76.45 | 76.90 | 00:00:00 | | 2002-05-20 | 7,851,600 | 76.59 | 76.72 | 75.70 | 75.80 | 00:00:00 | | 2002-05-21 | 12,468,400 | 76.02 | 76.35 | 74.93 | 74.99 | 00:00:00 | | 2002-05-22 | 9,651,800 | 74.99 | 75.69 | 74.47 | 75.43 | 00:00:00 | | 2002-05-23 | 9,762,800 | 75.90 | 76.72 | 75.80 | 76.65 | 00:00:00 | | 2002-05-24 | 9,245,000 | 76.45 | 77.09 | 76.10 | 76.14 | 00:00:00 | | 2002-05-28 | 8,244,800 | 76.14 | 76.30 | 75.60 | 75.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
