|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 9,758,200 | 68.35 | 68.99 | 68.16 | 68.75 | 00:00:00 | | 2002-11-15 | 10,951,400 | 68.76 | 69.02 | 68.00 | 68.79 | 00:00:00 | | 2002-11-18 | 9,449,400 | 69.35 | 69.45 | 67.05 | 67.41 | 00:00:00 | | 2002-11-19 | 12,838,200 | 67.42 | 68.98 | 66.60 | 68.22 | 00:00:00 | | 2002-11-20 | 10,154,400 | 68.05 | 69.75 | 68.05 | 69.50 | 00:00:00 | | 2002-11-21 | 15,202,000 | 69.51 | 71.75 | 69.51 | 71.42 | 00:00:00 | | 2002-11-22 | 9,998,400 | 71.43 | 72.00 | 70.59 | 71.27 | 00:00:00 | | 2002-11-25 | 9,659,200 | 71.27 | 72.00 | 70.69 | 71.20 | 00:00:00 | | 2002-11-26 | 10,350,400 | 71.15 | 71.16 | 69.43 | 69.56 | 00:00:00 | | 2002-11-27 | 8,072,600 | 70.15 | 71.30 | 69.82 | 70.99 | 00:00:00 | | 2002-11-29 | 4,974,200 | 71.09 | 71.20 | 69.81 | 70.08 | 00:00:00 | | 2002-12-02 | 15,108,600 | 70.09 | 71.30 | 68.75 | 69.11 | 00:00:00 | | 2002-12-03 | 11,371,400 | 69.12 | 69.95 | 68.43 | 69.30 | 00:00:00 | | 2002-12-04 | 12,885,800 | 68.45 | 69.75 | 68.29 | 68.85 | 00:00:00 | | 2002-12-05 | 9,349,800 | 68.85 | 69.10 | 67.52 | 67.60 | 00:00:00 | | 2002-12-06 | 12,003,200 | 67.15 | 69.10 | 67.10 | 68.24 | 00:00:00 | | 2002-12-09 | 9,576,600 | 68.10 | 68.70 | 67.80 | 68.05 | 00:00:00 | | 2002-12-10 | 8,687,800 | 68.06 | 69.38 | 67.91 | 69.38 | 00:00:00 | | 2002-12-11 | 9,990,600 | 68.65 | 69.66 | 68.59 | 69.50 | 00:00:00 | | 2002-12-12 | 8,538,400 | 69.90 | 70.05 | 69.11 | 69.54 | 00:00:00 | | 2002-12-13 | 7,195,400 | 69.20 | 69.35 | 68.25 | 68.25 | 00:00:00 | | 2002-12-16 | 10,135,000 | 68.55 | 70.70 | 68.41 | 70.28 | 00:00:00 | | 2002-12-17 | 8,419,200 | 70.05 | 70.35 | 69.31 | 69.41 | 00:00:00 | | 2002-12-18 | 11,451,200 | 68.25 | 69.05 | 67.90 | 68.47 | 00:00:00 | | 2002-12-19 | 10,848,600 | 68.40 | 69.47 | 68.25 | 68.50 | 00:00:00 | | 2002-12-20 | 13,935,800 | 69.37 | 70.30 | 69.17 | 70.30 | 00:00:00 | | 2002-12-23 | 8,917,400 | 69.80 | 70.90 | 69.55 | 70.11 | 00:00:00 | | 2002-12-24 | 2,935,800 | 70.11 | 70.23 | 69.68 | 69.75 | 00:00:00 | | 2002-12-26 | 4,670,800 | 70.04 | 70.64 | 69.45 | 69.84 | 00:00:00 | | 2002-12-27 | 6,335,000 | 69.84 | 70.20 | 68.90 | 69.17 | 00:00:00 | | 2002-12-30 | 6,909,400 | 69.35 | 70.10 | 68.65 | 69.80 | 00:00:00 | | 2002-12-31 | 7,148,400 | 69.80 | 70.00 | 68.63 | 69.57 | 00:00:00 | | 2003-01-02 | 12,584,000 | 69.91 | 70.85 | 69.44 | 70.68 | 00:00:00 | | 2003-01-03 | 7,803,400 | 70.10 | 70.56 | 69.54 | 70.24 | 00:00:00 | | 2003-01-06 | 12,500,600 | 69.65 | 71.70 | 69.01 | 71.25 | 00:00:00 | | 2003-01-07 | 9,804,800 | 71.26 | 71.86 | 70.83 | 71.36 | 00:00:00 | | 2003-01-08 | 8,487,600 | 71.37 | 71.37 | 70.76 | 71.07 | 00:00:00 | | 2003-01-09 | 8,655,400 | 71.40 | 72.08 | 71.40 | 72.00 | 00:00:00 | | 2003-01-10 | 10,312,600 | 71.27 | 72.45 | 71.19 | 71.80 | 00:00:00 | | 2003-01-13 | 9,200,200 | 72.05 | 72.49 | 71.60 | 72.38 | 00:00:00 | | 2003-01-14 | 9,981,800 | 72.05 | 72.49 | 71.70 | 72.48 | 00:00:00 | | 2003-01-15 | 12,833,200 | 72.48 | 72.50 | 70.87 | 71.45 | 00:00:00 | | 2003-01-16 | 10,803,400 | 71.29 | 71.91 | 70.55 | 71.00 | 00:00:00 | | 2003-01-17 | 10,169,000 | 70.48 | 71.56 | 70.36 | 71.48 | 00:00:00 | | 2003-01-21 | 8,987,600 | 71.25 | 71.76 | 70.73 | 70.73 | 00:00:00 | | 2003-01-22 | 13,887,400 | 70.74 | 71.48 | 70.23 | 70.90 | 00:00:00 | | 2003-01-23 | 11,231,000 | 71.07 | 71.89 | 70.80 | 71.60 | 00:00:00 | | 2003-01-24 | 12,940,400 | 71.60 | 71.60 | 69.56 | 69.62 | 00:00:00 | | 2003-01-27 | 14,438,800 | 69.60 | 70.00 | 68.51 | 68.62 | 00:00:00 | | 2003-01-28 | 8,976,000 | 68.63 | 69.33 | 68.50 | 69.10 | 00:00:00 | | 2003-01-29 | 11,114,000 | 69.10 | 70.33 | 68.10 | 69.59 | 00:00:00 | | 2003-01-30 | 10,439,200 | 69.20 | 69.99 | 68.55 | 68.71 | 00:00:00 | | 2003-01-31 | 11,305,000 | 68.71 | 70.29 | 68.40 | 70.05 | 00:00:00 | | 2003-02-03 | 8,517,400 | 70.05 | 70.48 | 69.64 | 70.03 | 00:00:00 | | 2003-02-04 | 12,388,000 | 70.04 | 70.04 | 68.44 | 68.64 | 00:00:00 | | 2003-02-05 | 13,363,200 | 69.00 | 70.15 | 68.27 | 68.50 | 00:00:00 | | 2003-02-06 | 14,258,200 | 68.51 | 69.02 | 67.62 | 68.42 | 00:00:00 | | 2003-02-07 | 9,889,600 | 68.43 | 69.17 | 67.64 | 67.94 | 00:00:00 | | 2003-02-10 | 11,253,400 | 67.94 | 68.45 | 67.50 | 68.21 | 00:00:00 | | 2003-02-11 | 11,087,000 | 68.21 | 69.17 | 67.44 | 67.73 | 00:00:00 | | 2003-02-12 | 10,268,000 | 67.74 | 68.15 | 67.20 | 67.20 | 00:00:00 | | 2003-02-13 | 11,433,200 | 67.40 | 67.99 | 66.55 | 67.60 | 00:00:00 | | 2003-02-14 | 10,414,400 | 67.45 | 68.90 | 67.24 | 68.87 | 00:00:00 | | 2003-02-18 | 9,671,800 | 68.87 | 70.06 | 68.87 | 69.81 | 00:00:00 | | 2003-02-19 | 8,897,600 | 69.80 | 69.81 | 69.00 | 69.75 | 00:00:00 | | 2003-02-20 | 8,666,000 | 69.75 | 69.84 | 69.22 | 69.46 | 00:00:00 | | 2003-02-21 | 11,533,600 | 69.60 | 70.51 | 69.37 | 70.36 | 00:00:00 | | 2003-02-24 | 11,315,600 | 70.00 | 70.35 | 68.65 | 68.67 | 00:00:00 | | 2003-02-25 | 12,131,800 | 68.25 | 69.19 | 67.64 | 69.07 | 00:00:00 | | 2003-02-26 | 13,251,600 | 69.07 | 69.07 | 68.06 | 68.33 | 00:00:00 | | 2003-02-27 | 10,065,200 | 68.33 | 69.51 | 68.30 | 69.20 | 00:00:00 | | 2003-02-28 | 12,520,400 | 69.25 | 70.10 | 68.90 | 69.24 | 00:00:00 | | 2003-03-03 | 12,544,800 | 69.45 | 70.26 | 68.40 | 68.58 | 00:00:00 | | 2003-03-04 | 9,746,800 | 68.67 | 69.50 | 68.03 | 68.05 | 00:00:00 | | 2003-03-05 | 12,694,200 | 67.65 | 68.35 | 67.44 | 68.34 | 00:00:00 | | 2003-03-06 | 10,890,600 | 68.34 | 68.50 | 67.33 | 68.15 | 00:00:00 | | 2003-03-07 | 11,318,000 | 67.11 | 69.07 | 67.11 | 68.99 | 00:00:00 | | 2003-03-10 | 12,046,800 | 68.25 | 68.44 | 66.60 | 66.84 | 00:00:00 | | 2003-03-11 | 15,528,200 | 66.84 | 67.19 | 65.37 | 65.63 | 00:00:00 | | 2003-03-12 | 17,628,800 | 65.45 | 65.85 | 64.26 | 65.84 | 00:00:00 | | 2003-03-13 | 14,148,600 | 66.50 | 67.75 | 66.05 | 67.60 | 00:00:00 | | 2003-03-14 | 12,576,000 | 67.85 | 68.45 | 67.19 | 67.31 | 00:00:00 | | 2003-03-17 | 14,287,000 | 67.31 | 69.14 | 66.68 | 69.12 | 00:00:00 | | 2003-03-18 | 12,402,200 | 69.13 | 69.30 | 67.84 | 68.34 | 00:00:00 | | 2003-03-19 | 11,742,200 | 68.40 | 69.62 | 68.34 | 69.50 | 00:00:00 | | 2003-03-20 | 12,306,000 | 69.50 | 69.95 | 67.95 | 69.52 | 00:00:00 | | 2003-03-21 | 16,477,000 | 69.52 | 70.50 | 69.52 | 70.50 | 00:00:00 | | 2003-03-24 | 11,811,400 | 69.25 | 69.70 | 68.67 | 68.80 | 00:00:00 | | 2003-03-25 | 8,564,800 | 69.09 | 69.90 | 68.75 | 69.31 | 00:00:00 | | 2003-03-26 | 10,195,200 | 69.43 | 69.47 | 68.39 | 68.55 | 00:00:00 | | 2003-03-27 | 9,681,000 | 68.55 | 68.77 | 67.64 | 68.29 | 00:00:00 | | 2003-03-28 | 9,108,200 | 68.29 | 68.93 | 67.72 | 68.58 | 00:00:00 | | 2003-03-31 | 11,451,800 | 67.01 | 68.11 | 66.82 | 66.84 | 00:00:00 | | 2003-04-01 | 13,214,600 | 67.45 | 68.00 | 67.20 | 68.00 | 00:00:00 | | 2003-04-02 | 13,986,000 | 69.25 | 69.99 | 68.82 | 69.82 | 00:00:00 | | 2003-04-03 | 10,945,200 | 70.00 | 70.20 | 69.10 | 69.19 | 00:00:00 | | 2003-04-04 | 8,445,600 | 69.55 | 70.00 | 69.24 | 70.00 | 00:00:00 | | 2003-04-07 | 15,174,400 | 70.70 | 71.50 | 69.44 | 69.44 | 00:00:00 | | 2003-04-08 | 13,142,400 | 69.44 | 71.03 | 69.25 | 70.85 | 00:00:00 | | 2003-04-09 | 13,717,600 | 70.04 | 71.32 | 70.04 | 70.16 | 00:00:00 | | 2003-04-10 | 9,260,800 | 70.55 | 71.21 | 70.21 | 71.21 | 00:00:00 | | 2003-04-11 | 11,159,600 | 70.57 | 72.00 | 70.57 | 71.34 | 00:00:00 | | 2003-04-14 | 14,626,600 | 71.54 | 72.05 | 70.65 | 72.00 | 00:00:00 | | 2003-04-15 | 13,615,800 | 72.00 | 72.95 | 71.00 | 72.68 | 00:00:00 | | 2003-04-16 | 13,037,600 | 72.85 | 72.95 | 71.50 | 71.99 | 00:00:00 | | 2003-04-17 | 9,319,200 | 71.99 | 72.90 | 71.90 | 72.88 | 00:00:00 | | 2003-04-21 | 8,177,400 | 72.88 | 73.88 | 72.52 | 72.80 | 00:00:00 | | 2003-04-22 | 13,733,200 | 72.52 | 74.40 | 72.38 | 74.24 | 00:00:00 | | 2003-04-23 | 11,959,800 | 73.70 | 74.81 | 73.67 | 74.55 | 00:00:00 | | 2003-04-24 | 11,075,400 | 73.57 | 74.55 | 73.15 | 73.56 | 00:00:00 | | 2003-04-25 | 8,547,800 | 73.17 | 73.70 | 72.38 | 72.58 | 00:00:00 | | 2003-04-28 | 8,856,000 | 72.65 | 74.20 | 72.59 | 73.67 | 00:00:00 | | 2003-04-29 | 10,198,600 | 73.72 | 74.21 | 72.80 | 73.74 | 00:00:00 | | 2003-04-30 | 11,023,600 | 73.63 | 74.45 | 73.31 | 74.05 | 00:00:00 | | 2003-05-01 | 10,601,600 | 74.05 | 74.49 | 72.81 | 74.25 | 00:00:00 | | 2003-05-02 | 11,668,000 | 74.05 | 74.99 | 73.97 | 74.91 | 00:00:00 | | 2003-05-05 | 10,577,600 | 74.57 | 74.91 | 74.02 | 74.14 | 00:00:00 | | 2003-05-06 | 10,374,400 | 74.15 | 74.88 | 73.85 | 74.41 | 00:00:00 | | 2003-05-07 | 12,018,400 | 74.41 | 74.77 | 73.71 | 74.26 | 00:00:00 | | 2003-05-08 | 9,640,200 | 73.80 | 74.48 | 73.52 | 73.69 | 00:00:00 | | 2003-05-09 | 10,074,400 | 74.15 | 74.24 | 73.29 | 74.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
