|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 13,705,800 | 50.25 | 50.25 | 48.00 | 48.44 | 00:00:00 | | 2000-01-04 | 27,293,400 | 47.75 | 47.94 | 44.94 | 45.56 | 00:00:00 | | 2000-01-05 | 22,855,600 | 45.06 | 46.44 | 44.50 | 46.06 | 00:00:00 | | 2000-01-06 | 17,307,000 | 46.94 | 50.00 | 46.75 | 50.00 | 00:00:00 | | 2000-01-07 | 11,632,800 | 49.63 | 49.63 | 48.00 | 48.69 | 00:00:00 | | 2000-01-10 | 11,152,800 | 48.94 | 48.94 | 46.69 | 47.00 | 00:00:00 | | 2000-01-11 | 11,064,400 | 45.56 | 46.94 | 45.56 | 46.00 | 00:00:00 | | 2000-01-12 | 11,067,600 | 46.00 | 47.06 | 46.00 | 46.50 | 00:00:00 | | 2000-01-13 | 12,322,000 | 47.00 | 47.88 | 46.88 | 47.56 | 00:00:00 | | 2000-01-14 | 20,438,600 | 49.94 | 50.56 | 48.81 | 50.50 | 00:00:00 | | 2000-01-18 | 17,116,000 | 50.00 | 50.00 | 47.81 | 48.00 | 00:00:00 | | 2000-01-19 | 15,468,400 | 47.88 | 49.19 | 46.69 | 48.00 | 00:00:00 | | 2000-01-20 | 12,249,000 | 47.50 | 48.00 | 46.00 | 47.08 | 00:00:00 | | 2000-01-21 | 12,839,400 | 46.50 | 46.69 | 45.56 | 45.69 | 00:00:00 | | 2000-01-24 | 12,614,800 | 45.75 | 46.25 | 44.50 | 44.56 | 00:00:00 | | 2000-01-25 | 15,631,000 | 44.94 | 45.69 | 44.69 | 45.13 | 00:00:00 | | 2000-01-26 | 15,441,200 | 45.75 | 47.31 | 45.38 | 47.13 | 00:00:00 | | 2000-01-27 | 12,769,400 | 47.56 | 48.38 | 47.06 | 48.13 | 00:00:00 | | 2000-01-28 | 13,517,000 | 47.88 | 47.88 | 45.75 | 45.75 | 00:00:00 | | 2000-01-31 | 16,910,000 | 46.50 | 48.44 | 46.31 | 48.44 | 00:00:00 | | 2000-02-01 | 8,965,200 | 48.13 | 49.00 | 48.00 | 49.00 | 00:00:00 | | 2000-02-02 | 11,717,400 | 47.50 | 48.50 | 47.38 | 47.75 | 00:00:00 | | 2000-02-03 | 22,798,000 | 47.69 | 48.06 | 45.44 | 46.44 | 00:00:00 | | 2000-02-04 | 13,400,000 | 46.94 | 47.13 | 45.31 | 45.88 | 00:00:00 | | 2000-02-07 | 10,364,400 | 45.31 | 45.50 | 44.88 | 45.31 | 00:00:00 | | 2000-02-08 | 10,821,800 | 45.81 | 47.25 | 45.69 | 47.13 | 00:00:00 | | 2000-02-09 | 9,294,200 | 47.13 | 47.25 | 46.06 | 46.06 | 00:00:00 | | 2000-02-10 | 11,579,400 | 46.06 | 46.50 | 44.69 | 44.88 | 00:00:00 | | 2000-02-11 | 13,510,400 | 45.00 | 46.63 | 45.00 | 45.19 | 00:00:00 | | 2000-02-14 | 13,426,800 | 45.69 | 45.94 | 44.06 | 44.25 | 00:00:00 | | 2000-02-15 | 13,834,000 | 44.06 | 46.00 | 44.06 | 45.63 | 00:00:00 | | 2000-02-16 | 11,939,600 | 46.25 | 46.50 | 45.13 | 45.19 | 00:00:00 | | 2000-02-17 | 12,256,800 | 45.44 | 46.31 | 44.31 | 44.63 | 00:00:00 | | 2000-02-18 | 14,998,000 | 44.56 | 44.69 | 43.38 | 43.75 | 00:00:00 | | 2000-02-22 | 13,162,800 | 43.19 | 45.88 | 43.00 | 44.75 | 00:00:00 | | 2000-02-23 | 13,732,000 | 45.00 | 46.63 | 44.44 | 45.75 | 00:00:00 | | 2000-02-24 | 11,467,800 | 45.88 | 46.25 | 43.88 | 44.81 | 00:00:00 | | 2000-02-25 | 10,603,800 | 44.75 | 45.81 | 44.13 | 44.13 | 00:00:00 | | 2000-02-28 | 13,760,000 | 44.75 | 46.94 | 44.56 | 45.94 | 00:00:00 | | 2000-02-29 | 11,792,800 | 45.94 | 46.44 | 45.06 | 46.00 | 00:00:00 | | 2000-03-01 | 9,796,600 | 46.00 | 46.19 | 44.81 | 45.56 | 00:00:00 | | 2000-03-02 | 10,613,000 | 45.56 | 45.56 | 44.63 | 45.06 | 00:00:00 | | 2000-03-03 | 12,825,800 | 45.75 | 46.13 | 44.63 | 45.00 | 00:00:00 | | 2000-03-06 | 9,827,800 | 45.00 | 45.94 | 44.00 | 44.50 | 00:00:00 | | 2000-03-07 | 8,911,200 | 45.00 | 45.19 | 43.75 | 44.00 | 00:00:00 | | 2000-03-08 | 8,126,400 | 44.00 | 44.63 | 43.56 | 43.63 | 00:00:00 | | 2000-03-09 | 13,093,600 | 43.63 | 44.00 | 42.81 | 43.06 | 00:00:00 | | 2000-03-10 | 12,134,400 | 42.94 | 43.25 | 42.31 | 42.88 | 00:00:00 | | 2000-03-13 | 10,650,800 | 42.88 | 44.06 | 42.50 | 43.19 | 00:00:00 | | 2000-03-14 | 8,233,200 | 43.56 | 43.81 | 42.50 | 42.63 | 00:00:00 | | 2000-03-15 | 20,421,800 | 42.88 | 46.06 | 42.63 | 45.88 | 00:00:00 | | 2000-03-16 | 27,207,200 | 47.00 | 49.50 | 46.63 | 49.25 | 00:00:00 | | 2000-03-17 | 20,839,800 | 49.38 | 50.75 | 49.00 | 50.00 | 00:00:00 | | 2000-03-20 | 10,749,800 | 50.00 | 50.25 | 48.38 | 49.63 | 00:00:00 | | 2000-03-21 | 13,791,200 | 49.63 | 51.75 | 49.50 | 51.00 | 00:00:00 | | 2000-03-22 | 11,186,200 | 51.44 | 51.94 | 50.06 | 51.44 | 00:00:00 | | 2000-03-23 | 15,425,400 | 52.25 | 54.19 | 51.13 | 54.19 | 00:00:00 | | 2000-03-24 | 16,576,200 | 53.94 | 55.19 | 53.25 | 54.63 | 00:00:00 | | 2000-03-27 | 10,686,800 | 54.50 | 55.00 | 53.19 | 54.13 | 00:00:00 | | 2000-03-28 | 10,733,000 | 52.63 | 54.69 | 52.63 | 53.56 | 00:00:00 | | 2000-03-29 | 11,628,600 | 53.00 | 53.13 | 51.88 | 52.00 | 00:00:00 | | 2000-03-30 | 10,390,200 | 52.25 | 52.44 | 50.44 | 50.81 | 00:00:00 | | 2000-03-31 | 10,241,800 | 51.00 | 53.25 | 50.63 | 52.44 | 00:00:00 | | 2000-04-03 | 17,099,000 | 52.06 | 55.56 | 52.06 | 55.50 | 00:00:00 | | 2000-04-04 | 18,461,600 | 55.63 | 56.56 | 53.31 | 54.19 | 00:00:00 | | 2000-04-05 | 9,186,800 | 53.94 | 55.25 | 53.63 | 54.00 | 00:00:00 | | 2000-04-06 | 8,071,000 | 54.25 | 54.56 | 53.00 | 53.44 | 00:00:00 | | 2000-04-07 | 7,752,800 | 53.06 | 53.81 | 52.00 | 52.31 | 00:00:00 | | 2000-04-10 | 10,295,200 | 52.31 | 53.88 | 52.13 | 52.81 | 00:00:00 | | 2000-04-11 | 7,588,600 | 52.75 | 53.38 | 51.81 | 52.34 | 00:00:00 | | 2000-04-12 | 15,690,000 | 53.13 | 56.00 | 53.13 | 54.56 | 00:00:00 | | 2000-04-13 | 12,167,000 | 54.63 | 55.25 | 52.56 | 52.81 | 00:00:00 | | 2000-04-14 | 19,890,400 | 51.88 | 51.88 | 48.63 | 49.94 | 00:00:00 | | 2000-04-17 | 13,947,400 | 49.94 | 51.00 | 48.13 | 50.31 | 00:00:00 | | 2000-04-18 | 11,306,400 | 51.00 | 51.19 | 49.75 | 51.00 | 00:00:00 | | 2000-04-19 | 7,913,600 | 50.94 | 50.94 | 48.94 | 49.44 | 00:00:00 | | 2000-04-20 | 6,438,400 | 50.13 | 50.19 | 49.44 | 49.56 | 00:00:00 | | 2000-04-24 | 8,713,600 | 49.56 | 51.50 | 49.38 | 51.50 | 00:00:00 | | 2000-04-25 | 9,767,800 | 51.06 | 53.69 | 51.00 | 53.44 | 00:00:00 | | 2000-04-26 | 7,742,400 | 52.69 | 52.94 | 51.19 | 51.75 | 00:00:00 | | 2000-04-27 | 8,961,400 | 50.50 | 51.63 | 50.06 | 51.25 | 00:00:00 | | 2000-04-28 | 13,831,200 | 51.13 | 51.38 | 48.38 | 49.00 | 00:00:00 | | 2000-05-01 | 9,424,800 | 49.06 | 50.94 | 48.31 | 50.00 | 00:00:00 | | 2000-05-02 | 8,853,400 | 49.31 | 50.94 | 49.31 | 49.63 | 00:00:00 | | 2000-05-03 | 7,772,200 | 49.63 | 50.81 | 48.31 | 49.00 | 00:00:00 | | 2000-05-04 | 10,026,400 | 48.69 | 48.94 | 47.69 | 48.00 | 00:00:00 | | 2000-05-05 | 8,272,200 | 47.25 | 48.56 | 47.13 | 47.56 | 00:00:00 | | 2000-05-08 | 9,454,400 | 47.19 | 48.81 | 47.19 | 48.19 | 00:00:00 | | 2000-05-09 | 9,627,400 | 48.50 | 49.69 | 47.63 | 48.19 | 00:00:00 | | 2000-05-10 | 13,484,400 | 47.94 | 48.44 | 46.38 | 46.50 | 00:00:00 | | 2000-05-11 | 13,535,600 | 47.75 | 47.94 | 46.56 | 47.38 | 00:00:00 | | 2000-05-12 | 11,749,800 | 47.38 | 48.94 | 46.31 | 48.59 | 00:00:00 | | 2000-05-15 | 10,759,200 | 48.63 | 50.88 | 48.56 | 50.63 | 00:00:00 | | 2000-05-16 | 10,708,400 | 50.94 | 51.63 | 49.19 | 49.69 | 00:00:00 | | 2000-05-17 | 6,094,800 | 49.06 | 49.81 | 48.56 | 49.31 | 00:00:00 | | 2000-05-18 | 9,306,600 | 49.38 | 50.81 | 49.31 | 50.31 | 00:00:00 | | 2000-05-19 | 9,126,200 | 49.56 | 50.19 | 49.13 | 49.75 | 00:00:00 | | 2000-05-22 | 8,182,800 | 49.75 | 50.31 | 48.75 | 50.25 | 00:00:00 | | 2000-05-23 | 14,451,000 | 50.44 | 53.13 | 50.25 | 52.56 | 00:00:00 | | 2000-05-24 | 22,449,600 | 53.50 | 56.13 | 53.38 | 55.94 | 00:00:00 | | 2000-05-25 | 14,555,600 | 55.00 | 56.06 | 54.50 | 55.31 | 00:00:00 | | 2000-05-26 | 10,615,400 | 55.00 | 55.25 | 53.88 | 54.63 | 00:00:00 | | 2000-05-30 | 8,080,400 | 54.94 | 55.19 | 54.31 | 54.94 | 00:00:00 | | 2000-05-31 | 11,082,200 | 54.13 | 55.94 | 54.13 | 55.44 | 00:00:00 | | 2000-06-01 | 13,747,000 | 55.50 | 57.75 | 55.31 | 56.81 | 00:00:00 | | 2000-06-02 | 17,988,400 | 59.94 | 61.00 | 59.25 | 61.00 | 00:00:00 | | 2000-06-05 | 8,917,600 | 59.25 | 59.50 | 58.00 | 59.25 | 00:00:00 | | 2000-06-06 | 12,851,000 | 57.38 | 57.69 | 56.13 | 56.75 | 00:00:00 | | 2000-06-07 | 8,100,200 | 56.69 | 57.94 | 56.13 | 57.81 | 00:00:00 | | 2000-06-08 | 6,899,000 | 57.44 | 57.44 | 56.63 | 56.75 | 00:00:00 | | 2000-06-09 | 6,113,600 | 56.94 | 57.44 | 55.69 | 56.00 | 00:00:00 | | 2000-06-12 | 5,211,200 | 56.00 | 56.75 | 55.94 | 56.47 | 00:00:00 | | 2000-06-13 | 7,555,400 | 56.44 | 56.56 | 55.56 | 55.69 | 00:00:00 | | 2000-06-14 | 8,988,000 | 55.69 | 56.00 | 54.94 | 55.31 | 00:00:00 | | 2000-06-15 | 21,273,000 | 55.56 | 55.56 | 51.19 | 51.94 | 00:00:00 | | 2000-06-16 | 34,707,600 | 52.19 | 52.25 | 46.50 | 48.00 | 00:00:00 | | 2000-06-19 | 20,703,400 | 47.63 | 49.31 | 47.44 | 48.38 | 00:00:00 | | 2000-06-20 | 10,214,400 | 49.19 | 49.63 | 48.00 | 48.50 | 00:00:00 | | 2000-06-21 | 10,812,200 | 48.38 | 48.56 | 46.25 | 47.63 | 00:00:00 | | 2000-06-22 | 7,421,200 | 47.06 | 47.50 | 46.13 | 47.00 | 00:00:00 | | 2000-06-23 | 9,036,400 | 48.50 | 48.56 | 47.25 | 47.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
