Advertisement
Bank of America Corporation (BAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.37 | 47.22 | 46.28 | 47.00 | 47.00 | 29,681,667 |
| Nov 21, 2024 | 46.39 | 47.05 | 46.30 | 46.46 | 46.46 | 45,336,500 |
| Nov 20, 2024 | 46.57 | 46.64 | 45.92 | 46.06 | 46.06 | 28,021,000 |
| Nov 19, 2024 | 45.99 | 46.62 | 45.95 | 46.41 | 46.41 | 28,534,100 |
| Nov 18, 2024 | 46.75 | 47.02 | 46.49 | 46.72 | 46.72 | 32,371,800 |
| Nov 15, 2024 | 45.62 | 46.84 | 45.62 | 46.75 | 46.75 | 40,488,900 |
| Nov 14, 2024 | 45.95 | 46.16 | 45.73 | 45.90 | 45.90 | 35,733,100 |
| Nov 13, 2024 | 46.20 | 46.48 | 45.83 | 45.87 | 45.87 | 36,903,900 |
| Nov 12, 2024 | 46.14 | 46.45 | 45.84 | 45.86 | 45.86 | 38,155,900 |
| Nov 11, 2024 | 45.60 | 46.52 | 45.58 | 46.08 | 46.08 | 43,293,500 |
| Nov 08, 2024 | 45.14 | 45.50 | 44.95 | 45.13 | 45.13 | 38,331,800 |
| Nov 07, 2024 | 45.04 | 45.23 | 44.51 | 44.77 | 44.77 | 48,339,700 |
| Nov 06, 2024 | 44.80 | 45.55 | 44.00 | 45.41 | 45.41 | 110,086,700 |
| Nov 05, 2024 | 41.51 | 42.01 | 41.38 | 41.88 | 41.88 | 30,851,400 |
| Nov 04, 2024 | 41.61 | 42.02 | 41.11 | 41.33 | 41.33 | 31,110,100 |
| Nov 01, 2024 | 42.15 | 42.43 | 41.75 | 41.76 | 41.76 | 31,220,000 |
| Oct 31, 2024 | 42.29 | 42.55 | 41.80 | 41.82 | 41.82 | 28,138,200 |
| Oct 30, 2024 | 41.71 | 42.90 | 41.64 | 42.31 | 42.31 | 38,100,500 |
| Oct 29, 2024 | 42.59 | 42.81 | 42.47 | 42.53 | 42.53 | 22,313,500 |
| Oct 28, 2024 | 42.07 | 42.75 | 42.01 | 42.62 | 42.62 | 24,527,600 |
| Oct 25, 2024 | 42.92 | 42.98 | 41.79 | 41.89 | 41.89 | 27,466,900 |
| Oct 24, 2024 | 42.32 | 42.66 | 41.97 | 42.65 | 42.65 | 28,392,000 |
| Oct 23, 2024 | 42.20 | 42.47 | 42.02 | 42.34 | 42.34 | 28,569,400 |
| Oct 22, 2024 | 41.65 | 42.41 | 41.57 | 42.30 | 42.30 | 37,104,400 |
| Oct 21, 2024 | 42.25 | 42.41 | 41.74 | 41.76 | 41.76 | 26,589,500 |
| Oct 18, 2024 | 42.43 | 42.65 | 42.11 | 42.32 | 42.32 | 30,593,500 |
| Oct 17, 2024 | 42.83 | 43.00 | 42.47 | 42.60 | 42.60 | 31,708,600 |
| Oct 16, 2024 | 42.21 | 43.10 | 42.15 | 42.80 | 42.80 | 42,437,800 |
| Oct 15, 2024 | 43.23 | 43.36 | 42.05 | 42.14 | 42.14 | 61,490,000 |
| Oct 14, 2024 | 41.96 | 42.18 | 41.72 | 41.91 | 41.91 | 28,098,900 |
| Oct 11, 2024 | 40.50 | 42.17 | 40.40 | 41.95 | 41.95 | 50,660,700 |
| Oct 10, 2024 | 40.01 | 40.13 | 39.77 | 39.97 | 39.97 | 26,182,300 |
| Oct 09, 2024 | 39.87 | 40.39 | 39.72 | 40.19 | 40.19 | 27,421,000 |
| Oct 08, 2024 | 40.05 | 40.15 | 39.81 | 39.93 | 39.93 | 26,023,600 |
| Oct 07, 2024 | 40.21 | 40.44 | 39.71 | 39.96 | 39.96 | 27,177,500 |
| Oct 04, 2024 | 39.93 | 40.25 | 39.62 | 40.11 | 40.11 | 34,209,900 |
| Oct 03, 2024 | 38.98 | 39.27 | 38.73 | 39.25 | 39.25 | 26,030,200 |
| Oct 02, 2024 | 39.25 | 39.54 | 39.05 | 39.23 | 39.23 | 23,302,700 |
| Oct 01, 2024 | 39.51 | 39.56 | 38.94 | 39.22 | 39.22 | 26,291,200 |
| Sep 30, 2024 | 39.23 | 39.79 | 39.02 | 39.68 | 39.68 | 35,055,200 |
| Sep 27, 2024 | 39.65 | 39.90 | 39.35 | 39.40 | 39.40 | 27,861,100 |
| Sep 26, 2024 | 39.39 | 39.72 | 39.11 | 39.52 | 39.52 | 39,601,400 |
| Sep 25, 2024 | 39.25 | 39.41 | 38.94 | 39.25 | 39.25 | 28,866,000 |
| Sep 24, 2024 | 39.85 | 39.98 | 39.25 | 39.45 | 39.45 | 32,534,900 |
| Sep 23, 2024 | 40.21 | 40.44 | 39.75 | 39.87 | 39.87 | 31,714,800 |
| Sep 20, 2024 | 40.62 | 40.73 | 40.24 | 40.27 | 40.27 | 70,725,000 |
| Sep 19, 2024 | 40.04 | 41.05 | 40.01 | 40.87 | 40.87 | 57,977,800 |
| Sep 18, 2024 | 39.62 | 40.12 | 39.42 | 39.62 | 39.62 | 42,527,800 |
| Sep 17, 2024 | 39.28 | 39.80 | 39.21 | 39.55 | 39.55 | 27,769,400 |
| Sep 16, 2024 | 38.81 | 39.21 | 38.79 | 39.10 | 39.10 | 26,336,400 |
| Sep 13, 2024 | 38.88 | 39.09 | 38.44 | 38.65 | 38.65 | 31,887,300 |
| Sep 12, 2024 | 39.05 | 39.33 | 38.53 | 38.78 | 38.78 | 39,948,800 |
| Sep 11, 2024 | 38.99 | 39.03 | 38.01 | 39.00 | 39.00 | 41,190,000 |
| Sep 10, 2024 | 39.84 | 39.84 | 38.33 | 39.28 | 39.28 | 53,983,900 |
| Sep 09, 2024 | 39.25 | 39.71 | 39.10 | 39.47 | 39.47 | 37,610,200 |
| Sep 06, 2024 | 39.77 | 39.88 | 38.56 | 38.76 | 38.76 | 47,007,600 |
| Sep 05, 2024 | 40.80 | 40.94 | 40.01 | 40.14 | 40.14 | 34,214,500 |
| Sep 04, 2024 | 40.66 | 40.95 | 40.28 | 40.50 | 40.50 | 39,629,600 |
| Sep 03, 2024 | 40.58 | 40.90 | 40.23 | 40.70 | 40.70 | 48,489,300 |
| Aug 30, 2024 | 40.17 | 40.86 | 40.13 | 40.75 | 40.75 | 49,098,200 |
| Aug 29, 2024 | 40.05 | 40.34 | 39.53 | 40.17 | 40.17 | 34,810,800 |
| Aug 28, 2024 | 39.34 | 40.27 | 39.33 | 39.95 | 39.95 | 40,700,500 |
| Aug 27, 2024 | 40.00 | 40.13 | 39.61 | 39.67 | 39.67 | 32,323,900 |
| Aug 26, 2024 | 40.00 | 40.20 | 39.66 | 39.92 | 39.92 | 44,659,500 |
| Aug 23, 2024 | 39.27 | 40.17 | 39.27 | 39.77 | 39.77 | 45,616,600 |
| Aug 22, 2024 | 38.78 | 39.29 | 38.57 | 39.24 | 39.24 | 35,421,600 |
| Aug 21, 2024 | 38.87 | 38.99 | 38.39 | 38.75 | 38.75 | 33,751,100 |
| Aug 20, 2024 | 39.12 | 39.24 | 38.34 | 38.69 | 38.69 | 44,440,800 |
| Aug 19, 2024 | 39.48 | 39.74 | 39.45 | 39.67 | 39.67 | 27,268,900 |
| Aug 16, 2024 | 39.00 | 39.42 | 38.99 | 39.34 | 39.34 | 26,886,600 |
| Aug 15, 2024 | 39.43 | 39.68 | 38.97 | 39.03 | 39.03 | 37,379,800 |
| Aug 14, 2024 | 38.52 | 38.92 | 38.43 | 38.81 | 38.81 | 25,658,900 |
| Aug 13, 2024 | 38.37 | 38.48 | 38.12 | 38.46 | 38.46 | 21,553,500 |
| Aug 12, 2024 | 38.50 | 38.73 | 38.01 | 38.17 | 38.17 | 33,040,600 |
| Aug 09, 2024 | 38.16 | 38.45 | 37.91 | 38.28 | 38.28 | 26,411,200 |
| Aug 08, 2024 | 37.82 | 38.42 | 37.66 | 38.21 | 38.21 | 36,557,800 |
| Aug 07, 2024 | 38.10 | 38.59 | 37.27 | 37.30 | 37.30 | 44,952,400 |
| Aug 06, 2024 | 36.65 | 37.31 | 36.54 | 36.92 | 36.92 | 40,614,100 |
| Aug 05, 2024 | 35.65 | 36.96 | 35.14 | 36.65 | 36.65 | 76,075,200 |
| Aug 02, 2024 | 38.00 | 38.53 | 37.18 | 37.58 | 37.58 | 76,728,000 |
| Aug 01, 2024 | 40.44 | 40.45 | 38.98 | 39.50 | 39.50 | 60,107,800 |
| Jul 31, 2024 | 41.23 | 41.38 | 40.22 | 40.31 | 40.31 | 50,851,600 |
| Jul 30, 2024 | 41.05 | 41.89 | 40.81 | 41.28 | 41.28 | 44,163,200 |
| Jul 29, 2024 | 41.78 | 41.88 | 40.98 | 41.09 | 41.09 | 37,133,100 |
| Jul 26, 2024 | 41.58 | 41.96 | 41.41 | 41.67 | 41.67 | 52,049,300 |
| Jul 25, 2024 | 42.02 | 42.30 | 41.66 | 41.68 | 41.68 | 41,593,900 |
| Jul 24, 2024 | 42.28 | 42.75 | 42.07 | 42.19 | 42.19 | 36,567,200 |
| Jul 23, 2024 | 42.22 | 42.78 | 42.15 | 42.41 | 42.41 | 36,705,100 |
| Jul 22, 2024 | 42.64 | 42.87 | 41.96 | 42.30 | 42.30 | 42,838,300 |
| Jul 19, 2024 | 42.86 | 43.56 | 42.69 | 42.90 | 42.90 | 43,903,000 |
| Jul 18, 2024 | 43.62 | 44.24 | 42.93 | 43.01 | 43.01 | 48,549,200 |
| Jul 17, 2024 | 43.65 | 44.44 | 43.65 | 43.98 | 43.98 | 65,713,600 |
| Jul 16, 2024 | 42.52 | 44.40 | 42.22 | 44.13 | 44.13 | 75,953,300 |
| Jul 15, 2024 | 41.85 | 42.23 | 41.70 | 41.89 | 41.89 | 36,648,100 |
| Jul 12, 2024 | 41.49 | 41.92 | 41.09 | 41.59 | 41.59 | 31,856,600 |
| Jul 11, 2024 | 41.77 | 41.90 | 41.39 | 41.81 | 41.81 | 33,824,600 |
| Jul 10, 2024 | 41.28 | 41.76 | 41.07 | 41.74 | 41.74 | 25,333,400 |
| Jul 09, 2024 | 40.76 | 41.83 | 40.60 | 41.42 | 41.42 | 34,697,200 |
| Jul 08, 2024 | 40.60 | 41.04 | 40.43 | 40.62 | 40.62 | 26,728,500 |
| Jul 05, 2024 | 40.93 | 40.96 | 40.29 | 40.41 | 40.41 | 23,489,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.