|
 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 | | 2003-10-29 | 52,769,000 | 72.85 | 74.95 | 72.57 | 74.36 | 00:00:00 | | 2003-10-30 | 37,171,200 | 75.00 | 75.48 | 74.20 | 75.17 | 00:00:00 | | 2003-10-31 | 23,301,400 | 75.35 | 75.85 | 75.20 | 75.73 | 00:00:00 | | 2003-11-03 | 25,707,000 | 75.75 | 75.99 | 74.81 | 75.99 | 00:00:00 | | 2003-11-04 | 26,455,000 | 75.65 | 76.38 | 75.29 | 75.54 | 00:00:00 | | 2003-11-05 | 23,349,600 | 75.54 | 76.20 | 74.59 | 76.20 | 00:00:00 | | 2003-11-06 | 20,095,000 | 75.75 | 76.90 | 75.49 | 76.84 | 00:00:00 | | 2003-11-07 | 16,211,200 | 76.95 | 76.97 | 76.13 | 76.15 | 00:00:00 | | 2003-11-10 | 13,692,600 | 76.10 | 76.24 | 75.36 | 75.61 | 00:00:00 | | 2003-11-11 | 10,710,200 | 75.40 | 75.58 | 75.07 | 75.51 | 00:00:00 | | 2003-11-12 | 11,524,800 | 75.15 | 76.08 | 75.12 | 75.81 | 00:00:00 | | 2003-11-13 | 11,586,400 | 75.63 | 75.82 | 75.21 | 75.41 | 00:00:00 | | 2003-11-14 | 13,011,600 | 75.41 | 75.46 | 74.51 | 74.72 | 00:00:00 | | 2003-11-17 | 12,905,400 | 74.40 | 74.75 | 74.21 | 74.57 | 00:00:00 | | 2003-11-18 | 13,187,000 | 74.70 | 74.74 | 73.85 | 73.95 | 00:00:00 | | 2003-11-19 | 11,986,200 | 73.93 | 74.60 | 73.91 | 74.37 | 00:00:00 | | 2003-11-20 | 11,660,000 | 74.03 | 74.78 | 73.76 | 74.00 | 00:00:00 | | 2003-11-21 | 12,748,600 | 74.30 | 74.50 | 73.72 | 74.35 | 00:00:00 | | 2003-11-24 | 12,723,400 | 74.45 | 74.98 | 74.29 | 74.90 | 00:00:00 | | 2003-11-25 | 10,843,800 | 74.97 | 75.27 | 74.60 | 75.05 | 00:00:00 | | 2003-11-26 | 12,625,000 | 74.29 | 75.49 | 74.29 | 75.47 | 00:00:00 | | 2003-11-28 | 5,382,800 | 74.06 | 75.75 | 74.06 | 75.43 | 00:00:00 | | 2003-12-01 | 14,578,400 | 74.65 | 76.35 | 74.65 | 76.35 | 00:00:00 | | 2003-12-02 | 18,055,400 | 76.42 | 76.80 | 76.30 | 76.61 | 00:00:00 | | 2003-12-03 | 16,416,400 | 75.90 | 76.00 | 75.32 | 75.45 | 00:00:00 | | 2003-12-04 | 14,279,200 | 75.45 | 75.55 | 75.18 | 75.48 | 00:00:00 | | 2003-12-05 | 11,470,400 | 75.35 | 75.75 | 75.09 | 75.11 | 00:00:00 | | 2003-12-08 | 14,351,000 | 75.12 | 76.00 | 75.00 | 76.00 | 00:00:00 | | 2003-12-09 | 13,526,000 | 76.18 | 76.19 | 75.21 | 75.41 | 00:00:00 | | 2003-12-10 | 10,213,200 | 76.40 | 76.40 | 75.25 | 75.59 | 00:00:00 | | 2003-12-11 | 12,332,600 | 75.70 | 75.98 | 75.55 | 75.89 | 00:00:00 | | 2003-12-12 | 10,176,000 | 75.90 | 76.19 | 75.77 | 75.85 | 00:00:00 | | 2003-12-15 | 17,195,400 | 76.70 | 77.11 | 76.22 | 76.43 | 00:00:00 | | 2003-12-16 | 13,961,600 | 76.30 | 77.78 | 76.25 | 77.50 | 00:00:00 | | 2003-12-17 | 9,198,800 | 77.50 | 77.98 | 77.38 | 77.88 | 00:00:00 | | 2003-12-18 | 14,935,800 | 77.82 | 78.90 | 77.61 | 78.90 | 00:00:00 | | 2003-12-19 | 17,564,800 | 78.90 | 79.35 | 78.65 | 79.00 | 00:00:00 | | 2003-12-22 | 9,015,000 | 78.75 | 79.29 | 78.66 | 79.06 | 00:00:00 | | 2003-12-23 | 9,983,400 | 78.80 | 79.44 | 78.76 | 79.31 | 00:00:00 | | 2003-12-24 | 3,195,600 | 79.25 | 79.60 | 79.18 | 79.25 | 00:00:00 | | 2003-12-26 | 3,974,800 | 79.10 | 79.65 | 79.00 | 79.59 | 00:00:00 | | 2003-12-29 | 8,800,000 | 79.90 | 80.30 | 79.61 | 80.30 | 00:00:00 | | 2003-12-30 | 6,945,400 | 80.01 | 80.50 | 80.00 | 80.50 | 00:00:00 | | 2003-12-31 | 8,070,200 | 80.25 | 80.53 | 80.06 | 80.43 | 00:00:00 | | 2004-01-02 | 16,897,000 | 79.75 | 80.43 | 78.91 | 79.09 | 00:00:00 | | 2004-01-05 | 14,535,400 | 79.32 | 79.60 | 78.72 | 79.32 | 00:00:00 | | 2004-01-06 | 15,083,600 | 79.12 | 79.39 | 78.80 | 79.19 | 00:00:00 | | 2004-01-07 | 13,346,200 | 79.05 | 79.17 | 78.81 | 79.01 | 00:00:00 | | 2004-01-08 | 13,774,200 | 79.01 | 79.14 | 78.75 | 79.05 | 00:00:00 | | 2004-01-09 | 13,173,400 | 79.00 | 79.05 | 78.19 | 78.35 | 00:00:00 | | 2004-01-12 | 10,848,600 | 78.20 | 78.60 | 78.16 | 78.50 | 00:00:00 | | 2004-01-13 | 10,750,800 | 78.25 | 78.75 | 78.12 | 78.30 | 00:00:00 | | 2004-01-14 | 12,892,800 | 78.31 | 79.30 | 78.31 | 79.25 | 00:00:00 | | 2004-01-15 | 22,091,200 | 79.31 | 79.85 | 77.60 | 78.68 | 00:00:00 | | 2004-01-16 | 14,935,800 | 78.70 | 79.25 | 78.18 | 79.02 | 00:00:00 | | 2004-01-20 | 14,564,800 | 79.25 | 80.15 | 79.15 | 80.07 | 00:00:00 | | 2004-01-21 | 18,121,600 | 80.07 | 81.97 | 79.95 | 81.85 | 00:00:00 | | 2004-01-22 | 15,677,800 | 81.85 | 82.20 | 81.45 | 81.70 | 00:00:00 | | 2004-01-23 | 12,525,800 | 82.00 | 82.34 | 80.99 | 81.27 | 00:00:00 | | 2004-01-26 | 11,386,200 | 81.15 | 82.30 | 81.01 | 82.24 | 00:00:00 | | 2004-01-27 | 14,184,200 | 82.30 | 82.72 | 81.99 | 82.00 | 00:00:00 | | 2004-01-28 | 16,121,200 | 82.20 | 82.95 | 80.00 | 80.50 | 00:00:00 | | 2004-01-29 | 13,861,000 | 81.00 | 81.04 | 80.00 | 80.92 | 00:00:00 | | 2004-01-30 | 11,857,400 | 80.80 | 82.26 | 80.63 | 81.46 | 00:00:00 | | 2004-02-02 | 10,329,800 | 81.46 | 82.08 | 81.15 | 81.55 | 00:00:00 | | 2004-02-03 | 7,410,400 | 81.40 | 81.93 | 81.19 | 81.51 | 00:00:00 | | 2004-02-04 | 10,217,800 | 81.12 | 82.07 | 81.12 | 81.70 | 00:00:00 | | 2004-02-05 | 8,777,800 | 81.70 | 82.35 | 81.40 | 82.00 | 00:00:00 | | 2004-02-06 | 8,582,800 | 82.00 | 82.85 | 82.00 | 82.76 | 00:00:00 | | 2004-02-09 | 7,605,000 | 82.40 | 82.67 | 81.50 | 81.68 | 00:00:00 | | 2004-02-10 | 9,265,200 | 81.70 | 81.85 | 81.25 | 81.62 | 00:00:00 | | 2004-02-11 | 11,446,800 | 81.32 | 82.13 | 80.75 | 81.99 | 00:00:00 | | 2004-02-12 | 5,974,200 | 81.75 | 82.19 | 81.48 | 81.65 | 00:00:00 | | 2004-02-13 | 8,155,400 | 82.05 | 82.19 | 81.45 | 81.57 | 00:00:00 | | 2004-02-17 | 7,614,800 | 81.80 | 82.55 | 81.71 | 81.86 | 00:00:00 | | 2004-02-18 | 7,458,000 | 81.65 | 82.01 | 81.40 | 81.57 | 00:00:00 | | 2004-02-19 | 9,204,400 | 81.57 | 82.24 | 81.31 | 81.37 | 00:00:00 | | 2004-02-20 | 9,703,400 | 81.29 | 81.71 | 80.71 | 81.34 | 00:00:00 | | 2004-02-23 | 9,652,400 | 81.40 | 82.08 | 81.20 | 82.00 | 00:00:00 | | 2004-02-24 | 11,676,600 | 81.55 | 82.32 | 81.19 | 81.45 | 00:00:00 | | 2004-02-25 | 8,476,400 | 81.50 | 81.99 | 81.36 | 81.71 | 00:00:00 | | 2004-02-26 | 8,446,800 | 81.61 | 82.10 | 81.41 | 82.00 | 00:00:00 | | 2004-02-27 | 13,627,000 | 81.90 | 82.48 | 81.53 | 81.92 | 00:00:00 | | 2004-03-01 | 8,755,600 | 82.14 | 82.57 | 81.96 | 82.13 | 00:00:00 | | 2004-03-02 | 14,651,400 | 82.16 | 82.75 | 82.05 | 82.50 | 00:00:00 | | 2004-03-03 | 11,514,200 | 81.90 | 82.65 | 81.69 | 82.62 | 00:00:00 | | 2004-03-04 | 8,526,000 | 82.40 | 82.54 | 82.00 | 82.12 | 00:00:00 | | 2004-03-05 | 11,972,000 | 81.75 | 83.00 | 81.60 | 82.74 | 00:00:00 | | 2004-03-08 | 8,339,400 | 82.40 | 82.87 | 82.26 | 82.44 | 00:00:00 | | 2004-03-09 | 10,125,200 | 82.10 | 82.34 | 81.56 | 81.77 | 00:00:00 | | 2004-03-10 | 12,053,200 | 81.78 | 81.79 | 79.82 | 79.99 | 00:00:00 | | 2004-03-11 | 15,975,200 | 80.00 | 80.87 | 79.28 | 79.55 | 00:00:00 | | 2004-03-12 | 10,854,400 | 79.85 | 80.44 | 79.65 | 80.32 | 00:00:00 | | 2004-03-15 | 10,856,800 | 80.03 | 80.37 | 79.15 | 79.39 | 00:00:00 | | 2004-03-16 | 13,631,600 | 80.15 | 80.25 | 79.65 | 80.11 | 00:00:00 | | 2004-03-17 | 11,188,000 | 80.65 | 81.00 | 80.15 | 80.45 | 00:00:00 | | 2004-03-18 | 11,857,000 | 79.85 | 80.33 | 79.57 | 80.08 | 00:00:00 | | 2004-03-19 | 19,400,800 | 80.50 | 80.53 | 79.81 | 79.85 | 00:00:00 | | 2004-03-22 | 14,832,200 | 79.45 | 79.50 | 78.50 | 78.73 | 00:00:00 | | 2004-03-23 | 15,793,400 | 79.41 | 79.41 | 78.45 | 78.53 | 00:00:00 | | 2004-03-24 | 14,829,000 | 78.58 | 78.90 | 78.00 | 78.31 | 00:00:00 | | 2004-03-25 | 13,512,600 | 78.65 | 79.86 | 78.46 | 79.74 | 00:00:00 | | 2004-03-26 | 14,308,000 | 79.60 | 80.39 | 79.50 | 80.10 | 00:00:00 | | 2004-03-29 | 12,083,200 | 80.80 | 81.34 | 80.61 | 81.04 | 00:00:00 | | 2004-03-30 | 11,363,600 | 81.03 | 81.96 | 80.98 | 81.77 | 00:00:00 | | 2004-03-31 | 17,437,000 | 81.78 | 81.87 | 80.91 | 80.98 | 00:00:00 | | 2004-04-01 | 12,958,000 | 81.45 | 81.95 | 81.25 | 81.47 | 00:00:00 | | 2004-04-02 | 22,860,800 | 81.95 | 82.18 | 80.19 | 80.51 | 00:00:00 | | 2004-04-05 | 15,189,800 | 80.51 | 81.29 | 79.93 | 81.25 | 00:00:00 | | 2004-04-06 | 14,484,800 | 81.15 | 82.01 | 81.12 | 82.00 | 00:00:00 | | 2004-04-07 | 11,183,200 | 81.90 | 81.98 | 81.45 | 81.45 | 00:00:00 | | 2004-04-08 | 8,213,200 | 81.94 | 81.99 | 80.79 | 81.05 | 00:00:00 | | 2004-04-12 | 10,105,000 | 81.25 | 81.99 | 81.24 | 81.97 | 00:00:00 | | 2004-04-13 | 16,865,000 | 81.99 | 81.99 | 80.26 | 80.50 | 00:00:00 | | 2004-04-14 | 23,632,200 | 79.25 | 80.86 | 79.09 | 80.09 | 00:00:00 | | 2004-04-15 | 14,383,800 | 80.44 | 80.64 | 79.52 | 80.28 | 00:00:00 | | 2004-04-16 | 14,094,600 | 80.45 | 81.00 | 80.15 | 80.78 | 00:00:00 | | 2004-04-19 | 10,681,400 | 80.78 | 81.56 | 80.40 | 81.16 | 00:00:00 | | 2004-04-20 | 12,165,600 | 81.16 | 81.65 | 80.08 | 80.08 | 00:00:00 | | 2004-04-21 | 11,839,600 | 80.20 | 80.90 | 79.75 | 80.58 | 00:00:00 | | 2004-04-22 | 12,743,200 | 80.69 | 81.80 | 80.29 | 81.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
