|
 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 | | 2003-05-09 | 10,074,400 | 74.15 | 74.24 | 73.29 | 74.00 | 00:00:00 | | 2003-05-12 | 8,687,200 | 73.83 | 74.72 | 73.51 | 74.51 | 00:00:00 | | 2003-05-13 | 9,294,600 | 74.51 | 74.73 | 73.91 | 74.32 | 00:00:00 | | 2003-05-14 | 7,810,200 | 74.50 | 74.56 | 73.70 | 73.94 | 00:00:00 | | 2003-05-15 | 9,063,800 | 74.20 | 74.47 | 73.80 | 74.42 | 00:00:00 | | 2003-05-16 | 10,707,600 | 73.83 | 74.49 | 73.79 | 74.16 | 00:00:00 | | 2003-05-19 | 10,856,000 | 74.16 | 74.16 | 72.23 | 72.47 | 00:00:00 | | 2003-05-20 | 9,977,600 | 72.65 | 73.12 | 72.04 | 72.51 | 00:00:00 | | 2003-05-21 | 9,787,000 | 72.33 | 73.40 | 72.30 | 73.05 | 00:00:00 | | 2003-05-22 | 9,361,200 | 73.00 | 73.65 | 72.82 | 73.12 | 00:00:00 | | 2003-05-23 | 6,137,000 | 73.12 | 74.00 | 72.90 | 73.75 | 00:00:00 | | 2003-05-27 | 12,112,200 | 73.25 | 75.00 | 73.03 | 74.99 | 00:00:00 | | 2003-05-28 | 15,869,000 | 74.78 | 75.25 | 74.25 | 74.34 | 00:00:00 | | 2003-05-29 | 10,486,400 | 74.00 | 74.88 | 73.35 | 73.58 | 00:00:00 | | 2003-05-30 | 10,914,600 | 73.88 | 74.61 | 73.80 | 74.20 | 00:00:00 | | 2003-06-02 | 13,884,000 | 74.70 | 75.30 | 74.01 | 74.13 | 00:00:00 | | 2003-06-03 | 14,217,200 | 74.28 | 75.72 | 74.28 | 75.71 | 00:00:00 | | 2003-06-04 | 15,276,200 | 75.10 | 76.80 | 75.10 | 76.66 | 00:00:00 | | 2003-06-05 | 11,684,000 | 75.47 | 77.40 | 75.47 | 76.72 | 00:00:00 | | 2003-06-06 | 11,757,400 | 77.25 | 78.00 | 76.61 | 76.92 | 00:00:00 | | 2003-06-09 | 9,071,600 | 76.30 | 76.92 | 75.51 | 75.83 | 00:00:00 | | 2003-06-10 | 8,608,600 | 75.83 | 77.10 | 75.60 | 77.10 | 00:00:00 | | 2003-06-11 | 11,708,200 | 77.27 | 78.45 | 76.82 | 78.39 | 00:00:00 | | 2003-06-12 | 8,836,800 | 78.39 | 78.56 | 77.90 | 78.44 | 00:00:00 | | 2003-06-13 | 7,655,200 | 78.43 | 78.73 | 78.03 | 78.49 | 00:00:00 | | 2003-06-16 | 11,025,600 | 78.63 | 79.89 | 78.63 | 79.89 | 00:00:00 | | 2003-06-17 | 9,175,600 | 79.95 | 79.95 | 79.39 | 79.84 | 00:00:00 | | 2003-06-18 | 9,997,600 | 79.84 | 80.00 | 79.20 | 79.73 | 00:00:00 | | 2003-06-19 | 10,153,600 | 79.73 | 79.75 | 78.30 | 78.41 | 00:00:00 | | 2003-06-20 | 12,829,600 | 78.66 | 79.36 | 78.41 | 78.91 | 00:00:00 | | 2003-06-23 | 12,384,000 | 78.92 | 79.15 | 77.60 | 77.92 | 00:00:00 | | 2003-06-24 | 20,650,200 | 77.92 | 77.96 | 75.77 | 77.55 | 00:00:00 | | 2003-06-25 | 24,128,800 | 77.40 | 79.69 | 77.35 | 78.65 | 00:00:00 | | 2003-06-26 | 15,608,400 | 78.60 | 79.85 | 78.60 | 79.66 | 00:00:00 | | 2003-06-27 | 12,264,400 | 79.53 | 79.88 | 79.30 | 79.61 | 00:00:00 | | 2003-06-30 | 14,915,400 | 79.62 | 79.96 | 79.03 | 79.03 | 00:00:00 | | 2003-07-01 | 13,989,000 | 78.90 | 80.00 | 78.56 | 80.00 | 00:00:00 | | 2003-07-02 | 19,887,200 | 79.85 | 80.63 | 79.64 | 80.40 | 00:00:00 | | 2003-07-03 | 9,123,800 | 80.40 | 80.72 | 79.54 | 80.01 | 00:00:00 | | 2003-07-07 | 10,966,400 | 80.21 | 80.98 | 80.12 | 80.90 | 00:00:00 | | 2003-07-08 | 9,093,400 | 80.70 | 81.75 | 80.70 | 81.48 | 00:00:00 | | 2003-07-09 | 10,688,400 | 81.10 | 82.88 | 80.11 | 81.85 | 00:00:00 | | 2003-07-10 | 10,835,200 | 81.85 | 81.96 | 81.07 | 81.60 | 00:00:00 | | 2003-07-11 | 11,561,200 | 82.00 | 82.88 | 81.94 | 82.88 | 00:00:00 | | 2003-07-14 | 23,332,000 | 83.40 | 84.90 | 83.12 | 83.46 | 00:00:00 | | 2003-07-15 | 17,591,800 | 84.00 | 84.40 | 82.81 | 83.50 | 00:00:00 | | 2003-07-16 | 12,721,200 | 83.72 | 83.75 | 82.10 | 82.78 | 00:00:00 | | 2003-07-17 | 11,370,400 | 82.18 | 82.53 | 81.23 | 81.52 | 00:00:00 | | 2003-07-18 | 10,361,800 | 81.80 | 83.15 | 81.76 | 83.15 | 00:00:00 | | 2003-07-21 | 9,352,400 | 83.15 | 83.15 | 81.74 | 82.18 | 00:00:00 | | 2003-07-22 | 9,670,600 | 82.15 | 83.69 | 81.88 | 83.19 | 00:00:00 | | 2003-07-23 | 6,604,600 | 83.01 | 83.66 | 82.67 | 83.36 | 00:00:00 | | 2003-07-24 | 9,175,800 | 83.41 | 83.95 | 81.78 | 81.96 | 00:00:00 | | 2003-07-25 | 7,315,400 | 82.15 | 83.53 | 81.75 | 83.53 | 00:00:00 | | 2003-07-28 | 6,675,600 | 83.20 | 83.51 | 82.73 | 82.83 | 00:00:00 | | 2003-07-29 | 8,460,800 | 82.83 | 83.54 | 82.13 | 82.88 | 00:00:00 | | 2003-07-30 | 7,289,600 | 82.88 | 83.40 | 82.40 | 82.75 | 00:00:00 | | 2003-07-31 | 9,816,000 | 83.40 | 83.80 | 82.50 | 82.57 | 00:00:00 | | 2003-08-01 | 12,767,400 | 82.56 | 82.56 | 80.57 | 80.74 | 00:00:00 | | 2003-08-04 | 11,993,800 | 80.74 | 81.70 | 79.89 | 81.60 | 00:00:00 | | 2003-08-05 | 12,028,200 | 81.05 | 81.55 | 79.51 | 79.80 | 00:00:00 | | 2003-08-06 | 10,170,000 | 79.80 | 81.26 | 79.51 | 80.60 | 00:00:00 | | 2003-08-07 | 9,044,400 | 80.20 | 80.63 | 79.63 | 80.53 | 00:00:00 | | 2003-08-08 | 6,158,400 | 81.00 | 81.34 | 80.70 | 81.29 | 00:00:00 | | 2003-08-11 | 8,421,600 | 81.04 | 81.44 | 80.10 | 80.61 | 00:00:00 | | 2003-08-12 | 7,081,400 | 80.62 | 81.49 | 80.51 | 81.43 | 00:00:00 | | 2003-08-13 | 6,107,400 | 81.43 | 81.70 | 80.50 | 80.79 | 00:00:00 | | 2003-08-14 | 5,994,400 | 80.91 | 81.50 | 80.31 | 81.42 | 00:00:00 | | 2003-08-15 | 3,451,600 | 81.42 | 81.50 | 81.07 | 81.50 | 00:00:00 | | 2003-08-18 | 6,788,600 | 81.15 | 81.35 | 80.69 | 81.07 | 00:00:00 | | 2003-08-19 | 9,750,800 | 81.78 | 81.81 | 80.50 | 81.21 | 00:00:00 | | 2003-08-20 | 7,226,600 | 81.21 | 81.96 | 80.65 | 81.71 | 00:00:00 | | 2003-08-21 | 9,304,400 | 81.71 | 82.18 | 80.70 | 80.99 | 00:00:00 | | 2003-08-22 | 18,321,200 | 81.30 | 81.39 | 78.24 | 78.38 | 00:00:00 | | 2003-08-25 | 14,025,400 | 78.50 | 78.63 | 77.63 | 77.66 | 00:00:00 | | 2003-08-26 | 14,179,600 | 77.66 | 78.20 | 77.21 | 77.89 | 00:00:00 | | 2003-08-27 | 7,649,600 | 77.89 | 78.22 | 77.49 | 77.63 | 00:00:00 | | 2003-08-28 | 8,092,200 | 77.70 | 78.52 | 77.45 | 78.30 | 00:00:00 | | 2003-08-29 | 9,163,000 | 78.13 | 79.30 | 78.02 | 79.25 | 00:00:00 | | 2003-09-02 | 15,231,000 | 79.25 | 79.90 | 79.06 | 79.43 | 00:00:00 | | 2003-09-03 | 21,272,600 | 78.80 | 78.99 | 77.42 | 78.00 | 00:00:00 | | 2003-09-04 | 23,552,600 | 77.40 | 77.50 | 75.90 | 76.24 | 00:00:00 | | 2003-09-05 | 15,824,400 | 75.55 | 77.25 | 75.55 | 76.15 | 00:00:00 | | 2003-09-08 | 11,766,000 | 76.56 | 77.22 | 76.35 | 76.98 | 00:00:00 | | 2003-09-09 | 9,464,600 | 76.70 | 76.75 | 76.02 | 76.11 | 00:00:00 | | 2003-09-10 | 16,089,800 | 75.80 | 75.81 | 74.58 | 74.87 | 00:00:00 | | 2003-09-11 | 13,984,400 | 74.80 | 76.34 | 74.80 | 75.60 | 00:00:00 | | 2003-09-12 | 13,503,000 | 75.60 | 76.20 | 75.40 | 75.83 | 00:00:00 | | 2003-09-15 | 10,104,800 | 76.08 | 77.12 | 75.81 | 77.00 | 00:00:00 | | 2003-09-16 | 13,177,000 | 76.94 | 77.64 | 76.74 | 77.64 | 00:00:00 | | 2003-09-17 | 9,741,800 | 77.30 | 78.06 | 77.20 | 77.97 | 00:00:00 | | 2003-09-18 | 14,302,000 | 78.00 | 80.00 | 77.98 | 79.69 | 00:00:00 | | 2003-09-19 | 12,757,600 | 79.69 | 79.94 | 79.12 | 79.22 | 00:00:00 | | 2003-09-22 | 9,049,800 | 78.25 | 78.82 | 78.05 | 78.60 | 00:00:00 | | 2003-09-23 | 7,939,000 | 78.70 | 79.33 | 78.61 | 79.05 | 00:00:00 | | 2003-09-24 | 9,751,600 | 79.15 | 79.38 | 78.10 | 78.40 | 00:00:00 | | 2003-09-25 | 9,767,600 | 78.60 | 79.25 | 78.27 | 78.50 | 00:00:00 | | 2003-09-26 | 12,012,800 | 78.65 | 79.07 | 78.33 | 78.80 | 00:00:00 | | 2003-09-29 | 13,573,000 | 78.00 | 78.80 | 77.79 | 78.72 | 00:00:00 | | 2003-09-30 | 13,869,000 | 78.72 | 78.72 | 77.54 | 78.04 | 00:00:00 | | 2003-10-01 | 14,240,200 | 78.45 | 79.29 | 77.99 | 79.22 | 00:00:00 | | 2003-10-02 | 8,676,200 | 78.91 | 79.44 | 78.75 | 79.19 | 00:00:00 | | 2003-10-03 | 13,703,000 | 79.19 | 80.24 | 79.19 | 79.55 | 00:00:00 | | 2003-10-06 | 7,875,000 | 79.85 | 80.63 | 79.55 | 80.45 | 00:00:00 | | 2003-10-07 | 10,539,000 | 80.45 | 80.58 | 79.39 | 80.35 | 00:00:00 | | 2003-10-08 | 6,028,800 | 80.25 | 80.54 | 79.89 | 80.34 | 00:00:00 | | 2003-10-09 | 9,283,600 | 80.75 | 81.51 | 80.38 | 80.67 | 00:00:00 | | 2003-10-10 | 6,839,200 | 80.60 | 81.38 | 80.57 | 81.12 | 00:00:00 | | 2003-10-13 | 7,647,600 | 81.28 | 81.87 | 81.28 | 81.74 | 00:00:00 | | 2003-10-14 | 12,863,000 | 82.75 | 82.75 | 81.72 | 82.50 | 00:00:00 | | 2003-10-15 | 10,601,600 | 82.75 | 82.75 | 81.59 | 82.06 | 00:00:00 | | 2003-10-16 | 11,029,000 | 82.06 | 82.21 | 81.44 | 81.93 | 00:00:00 | | 2003-10-17 | 9,599,000 | 82.12 | 82.12 | 81.26 | 81.70 | 00:00:00 | | 2003-10-20 | 9,393,800 | 80.30 | 81.66 | 80.30 | 81.41 | 00:00:00 | | 2003-10-21 | 8,557,600 | 81.33 | 81.71 | 80.86 | 81.02 | 00:00:00 | | 2003-10-22 | 7,701,400 | 81.91 | 81.91 | 80.50 | 81.03 | 00:00:00 | | 2003-10-23 | 6,893,600 | 81.03 | 81.98 | 80.65 | 81.78 | 00:00:00 | | 2003-10-24 | 7,763,000 | 81.78 | 81.98 | 80.90 | 81.86 | 00:00:00 | | 2003-10-27 | 93,370,000 | 74.30 | 75.25 | 73.49 | 73.57 | 00:00:00 | | 2003-10-28 | 62,329,600 | 73.58 | 74.12 | 72.45 | 72.85 | 00:00:00 | | 2003-10-29 | 52,769,000 | 72.85 | 74.95 | 72.57 | 74.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
