|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 8,244,800 | 76.14 | 76.30 | 75.60 | 75.71 | 00:00:00 | | 2002-05-29 | 7,656,000 | 75.55 | 76.70 | 75.51 | 76.27 | 00:00:00 | | 2002-05-30 | 8,542,200 | 75.58 | 76.55 | 75.51 | 75.92 | 00:00:00 | | 2002-05-31 | 8,579,000 | 76.12 | 76.81 | 75.81 | 75.81 | 00:00:00 | | 2002-06-03 | 11,843,200 | 75.77 | 76.25 | 74.37 | 74.45 | 00:00:00 | | 2002-06-04 | 12,731,600 | 74.25 | 74.73 | 73.80 | 74.40 | 00:00:00 | | 2002-06-05 | 11,502,200 | 74.10 | 74.60 | 73.10 | 73.21 | 00:00:00 | | 2002-06-06 | 21,196,000 | 73.21 | 73.25 | 69.50 | 69.75 | 00:00:00 | | 2002-06-07 | 21,196,000 | 68.80 | 71.36 | 68.75 | 70.97 | 00:00:00 | | 2002-06-10 | 11,071,800 | 71.00 | 71.77 | 71.00 | 71.13 | 00:00:00 | | 2002-06-11 | 10,921,000 | 71.50 | 72.40 | 70.65 | 70.71 | 00:00:00 | | 2002-06-12 | 13,975,400 | 70.55 | 71.68 | 70.25 | 71.15 | 00:00:00 | | 2002-06-13 | 10,077,200 | 71.20 | 71.45 | 69.60 | 69.60 | 00:00:00 | | 2002-06-14 | 18,796,200 | 68.70 | 71.54 | 68.50 | 71.10 | 00:00:00 | | 2002-06-17 | 11,954,800 | 71.10 | 73.67 | 71.10 | 73.36 | 00:00:00 | | 2002-06-18 | 10,561,800 | 73.20 | 74.13 | 72.80 | 74.00 | 00:00:00 | | 2002-06-19 | 11,045,000 | 73.35 | 74.44 | 73.15 | 73.75 | 00:00:00 | | 2002-06-20 | 13,195,000 | 73.50 | 73.65 | 71.75 | 72.10 | 00:00:00 | | 2002-06-21 | 20,842,200 | 71.30 | 72.40 | 70.25 | 70.26 | 00:00:00 | | 2002-06-24 | 14,473,000 | 70.00 | 71.35 | 69.40 | 70.36 | 00:00:00 | | 2002-06-25 | 11,919,400 | 70.80 | 71.94 | 69.96 | 70.03 | 00:00:00 | | 2002-06-26 | 22,387,200 | 68.10 | 68.95 | 66.82 | 67.45 | 00:00:00 | | 2002-06-27 | 15,906,000 | 68.28 | 68.77 | 67.70 | 68.60 | 00:00:00 | | 2002-06-28 | 14,093,000 | 68.80 | 70.50 | 68.69 | 70.36 | 00:00:00 | | 2002-07-01 | 12,482,600 | 70.36 | 71.22 | 69.25 | 69.25 | 00:00:00 | | 2002-07-02 | 13,165,000 | 69.25 | 70.42 | 68.60 | 69.49 | 00:00:00 | | 2002-07-03 | 11,107,400 | 69.25 | 69.88 | 68.11 | 68.80 | 00:00:00 | | 2002-07-05 | 7,266,800 | 70.00 | 70.90 | 69.80 | 70.82 | 00:00:00 | | 2002-07-08 | 10,838,800 | 70.82 | 72.45 | 70.75 | 71.94 | 00:00:00 | | 2002-07-09 | 14,075,400 | 72.28 | 72.70 | 70.03 | 70.24 | 00:00:00 | | 2002-07-10 | 16,285,600 | 70.56 | 70.68 | 67.75 | 68.10 | 00:00:00 | | 2002-07-11 | 15,699,600 | 67.65 | 69.75 | 67.30 | 69.15 | 00:00:00 | | 2002-07-12 | 13,371,800 | 69.16 | 69.68 | 68.12 | 68.61 | 00:00:00 | | 2002-07-15 | 22,688,200 | 67.10 | 68.00 | 64.75 | 67.79 | 00:00:00 | | 2002-07-16 | 14,742,200 | 67.05 | 67.87 | 65.84 | 66.30 | 00:00:00 | | 2002-07-17 | 15,897,000 | 67.25 | 67.71 | 64.40 | 65.00 | 00:00:00 | | 2002-07-18 | 14,895,000 | 64.90 | 65.40 | 62.11 | 62.61 | 00:00:00 | | 2002-07-19 | 16,266,800 | 62.35 | 62.61 | 61.05 | 61.52 | 00:00:00 | | 2002-07-22 | 20,690,000 | 61.12 | 62.45 | 59.50 | 60.27 | 00:00:00 | | 2002-07-23 | 30,282,400 | 60.50 | 61.20 | 57.30 | 57.90 | 00:00:00 | | 2002-07-24 | 35,287,800 | 57.59 | 59.50 | 55.11 | 59.00 | 00:00:00 | | 2002-07-25 | 24,442,600 | 58.40 | 61.00 | 57.99 | 59.95 | 00:00:00 | | 2002-07-26 | 13,935,400 | 60.00 | 61.79 | 59.80 | 61.65 | 00:00:00 | | 2002-07-29 | 15,390,800 | 63.20 | 64.50 | 61.88 | 64.30 | 00:00:00 | | 2002-07-30 | 14,503,200 | 63.55 | 65.14 | 62.80 | 64.28 | 00:00:00 | | 2002-07-31 | 17,595,800 | 64.60 | 66.50 | 64.28 | 66.50 | 00:00:00 | | 2002-08-01 | 14,379,600 | 66.25 | 66.27 | 64.45 | 64.80 | 00:00:00 | | 2002-08-02 | 13,137,200 | 64.55 | 64.73 | 62.68 | 63.51 | 00:00:00 | | 2002-08-05 | 14,106,800 | 63.52 | 63.75 | 61.80 | 62.06 | 00:00:00 | | 2002-08-06 | 12,956,800 | 63.25 | 65.54 | 63.15 | 63.73 | 00:00:00 | | 2002-08-07 | 13,150,400 | 64.85 | 65.25 | 63.96 | 65.25 | 00:00:00 | | 2002-08-08 | 16,347,800 | 65.74 | 68.70 | 65.65 | 68.39 | 00:00:00 | | 2002-08-09 | 11,041,200 | 68.25 | 69.39 | 67.14 | 68.81 | 00:00:00 | | 2002-08-12 | 9,509,400 | 67.85 | 68.87 | 66.90 | 68.45 | 00:00:00 | | 2002-08-13 | 13,428,400 | 68.45 | 69.99 | 67.31 | 67.36 | 00:00:00 | | 2002-08-14 | 15,394,400 | 67.36 | 69.30 | 66.50 | 69.00 | 00:00:00 | | 2002-08-15 | 14,115,400 | 69.40 | 70.18 | 69.13 | 69.40 | 00:00:00 | | 2002-08-16 | 10,693,800 | 68.95 | 69.55 | 68.60 | 68.71 | 00:00:00 | | 2002-08-19 | 10,599,200 | 68.71 | 70.28 | 68.71 | 70.10 | 00:00:00 | | 2002-08-20 | 9,451,800 | 69.50 | 69.80 | 68.62 | 69.01 | 00:00:00 | | 2002-08-21 | 8,370,000 | 69.20 | 69.91 | 68.11 | 69.54 | 00:00:00 | | 2002-08-22 | 9,600,400 | 69.22 | 70.59 | 69.12 | 70.35 | 00:00:00 | | 2002-08-23 | 8,659,400 | 69.98 | 70.34 | 68.79 | 69.40 | 00:00:00 | | 2002-08-26 | 11,739,000 | 70.25 | 71.50 | 69.25 | 71.00 | 00:00:00 | | 2002-08-27 | 11,534,200 | 71.40 | 72.09 | 71.11 | 71.40 | 00:00:00 | | 2002-08-28 | 9,822,600 | 70.71 | 71.18 | 69.50 | 70.01 | 00:00:00 | | 2002-08-29 | 8,516,400 | 69.05 | 70.98 | 68.60 | 70.36 | 00:00:00 | | 2002-08-30 | 8,745,600 | 70.15 | 71.10 | 69.82 | 70.08 | 00:00:00 | | 2002-09-03 | 13,533,600 | 68.70 | 69.09 | 66.75 | 67.13 | 00:00:00 | | 2002-09-04 | 11,440,200 | 66.95 | 67.85 | 66.61 | 67.37 | 00:00:00 | | 2002-09-05 | 11,224,600 | 66.40 | 67.37 | 65.50 | 67.32 | 00:00:00 | | 2002-09-06 | 12,251,800 | 68.05 | 69.56 | 67.93 | 69.29 | 00:00:00 | | 2002-09-09 | 11,795,000 | 68.75 | 69.56 | 67.75 | 69.25 | 00:00:00 | | 2002-09-10 | 9,022,400 | 69.25 | 69.35 | 67.84 | 68.53 | 00:00:00 | | 2002-09-11 | 6,122,000 | 69.78 | 69.85 | 68.30 | 68.74 | 00:00:00 | | 2002-09-12 | 8,555,000 | 68.62 | 68.63 | 67.11 | 67.33 | 00:00:00 | | 2002-09-13 | 9,796,800 | 67.20 | 68.50 | 66.77 | 68.30 | 00:00:00 | | 2002-09-16 | 8,329,200 | 68.00 | 68.98 | 67.50 | 68.98 | 00:00:00 | | 2002-09-17 | 11,468,400 | 69.84 | 70.00 | 67.85 | 68.05 | 00:00:00 | | 2002-09-18 | 18,397,000 | 66.30 | 67.14 | 65.76 | 66.30 | 00:00:00 | | 2002-09-19 | 16,487,400 | 64.90 | 65.15 | 63.13 | 63.36 | 00:00:00 | | 2002-09-20 | 24,144,600 | 63.37 | 63.65 | 62.28 | 63.10 | 00:00:00 | | 2002-09-23 | 12,708,800 | 62.68 | 64.32 | 61.40 | 63.85 | 00:00:00 | | 2002-09-24 | 15,573,400 | 63.55 | 64.79 | 61.91 | 62.00 | 00:00:00 | | 2002-09-25 | 13,811,400 | 63.10 | 64.30 | 61.60 | 63.50 | 00:00:00 | | 2002-09-26 | 13,685,600 | 64.50 | 66.13 | 64.00 | 65.92 | 00:00:00 | | 2002-09-27 | 14,120,200 | 65.51 | 66.74 | 63.75 | 64.08 | 00:00:00 | | 2002-09-30 | 16,546,400 | 64.07 | 64.89 | 62.00 | 63.80 | 00:00:00 | | 2002-10-01 | 12,892,000 | 63.81 | 66.37 | 63.42 | 66.15 | 00:00:00 | | 2002-10-02 | 15,673,000 | 65.10 | 66.36 | 63.75 | 64.19 | 00:00:00 | | 2002-10-03 | 23,276,000 | 63.45 | 63.95 | 59.75 | 59.80 | 00:00:00 | | 2002-10-04 | 21,492,200 | 59.90 | 61.28 | 56.88 | 58.00 | 00:00:00 | | 2002-10-07 | 18,664,200 | 58.01 | 58.90 | 55.21 | 55.60 | 00:00:00 | | 2002-10-08 | 23,262,400 | 56.45 | 58.45 | 55.80 | 57.20 | 00:00:00 | | 2002-10-09 | 20,963,200 | 57.21 | 57.21 | 53.99 | 54.15 | 00:00:00 | | 2002-10-10 | 16,985,600 | 54.15 | 57.29 | 53.95 | 56.66 | 00:00:00 | | 2002-10-11 | 15,836,400 | 58.25 | 60.80 | 58.16 | 59.40 | 00:00:00 | | 2002-10-14 | 11,443,600 | 59.41 | 61.15 | 58.70 | 60.71 | 00:00:00 | | 2002-10-15 | 30,901,600 | 63.00 | 65.95 | 63.00 | 65.75 | 00:00:00 | | 2002-10-16 | 20,498,400 | 65.10 | 67.00 | 65.09 | 66.85 | 00:00:00 | | 2002-10-17 | 19,231,800 | 66.85 | 68.75 | 66.85 | 68.58 | 00:00:00 | | 2002-10-18 | 16,167,800 | 68.59 | 69.95 | 68.05 | 69.32 | 00:00:00 | | 2002-10-21 | 16,888,200 | 68.90 | 70.60 | 68.50 | 70.35 | 00:00:00 | | 2002-10-22 | 14,686,200 | 69.40 | 70.15 | 69.06 | 69.65 | 00:00:00 | | 2002-10-23 | 18,444,000 | 69.40 | 70.28 | 68.30 | 70.10 | 00:00:00 | | 2002-10-24 | 13,821,400 | 70.34 | 70.70 | 68.17 | 68.48 | 00:00:00 | | 2002-10-25 | 13,621,800 | 67.90 | 70.30 | 67.50 | 69.82 | 00:00:00 | | 2002-10-28 | 13,550,000 | 70.80 | 70.99 | 69.20 | 69.50 | 00:00:00 | | 2002-10-29 | 14,682,400 | 69.65 | 70.01 | 68.63 | 69.44 | 00:00:00 | | 2002-10-30 | 12,186,000 | 69.85 | 70.99 | 69.68 | 70.45 | 00:00:00 | | 2002-10-31 | 14,313,000 | 70.65 | 71.20 | 69.43 | 69.80 | 00:00:00 | | 2002-11-01 | 10,612,600 | 69.20 | 70.77 | 69.05 | 70.26 | 00:00:00 | | 2002-11-04 | 13,113,600 | 70.27 | 72.00 | 70.04 | 70.26 | 00:00:00 | | 2002-11-05 | 9,459,600 | 70.00 | 71.33 | 69.90 | 71.02 | 00:00:00 | | 2002-11-06 | 15,957,800 | 70.98 | 71.50 | 69.19 | 70.09 | 00:00:00 | | 2002-11-07 | 14,829,000 | 70.10 | 70.10 | 67.07 | 67.44 | 00:00:00 | | 2002-11-08 | 11,900,600 | 67.64 | 68.55 | 66.45 | 67.11 | 00:00:00 | | 2002-11-11 | 7,378,000 | 67.05 | 67.58 | 66.60 | 66.75 | 00:00:00 | | 2002-11-12 | 10,981,600 | 67.21 | 68.65 | 67.18 | 67.35 | 00:00:00 | | 2002-11-13 | 12,475,400 | 67.10 | 68.50 | 66.25 | 67.31 | 00:00:00 | | 2002-11-14 | 9,758,200 | 68.35 | 68.99 | 68.16 | 68.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
