Bank of America Corporation (BAC)
NYSE: BAC · Real-Time Price · USD
47.00
+0.54 (1.16%)
At close: Nov 22, 2024, 4:00 PM
47.10
+0.10 (0.21%)
After-hours: Nov 22, 2024, 7:10 PM EST
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.37 | 47.22 | 46.28 | 47.00 | 47.00 | 1.16% | 37,996,162 |
| Nov 21, 2024 | 46.39 | 47.05 | 46.30 | 46.46 | 46.46 | 0.87% | 45,336,463 |
| Nov 20, 2024 | 46.57 | 46.64 | 45.92 | 46.06 | 46.06 | -0.75% | 28,021,049 |
| Nov 19, 2024 | 45.99 | 46.62 | 45.95 | 46.41 | 46.41 | -0.66% | 28,534,097 |
| Nov 18, 2024 | 46.75 | 47.02 | 46.49 | 46.72 | 46.72 | -0.06% | 32,371,771 |
| Nov 15, 2024 | 45.62 | 46.84 | 45.62 | 46.75 | 46.75 | 1.85% | 40,488,863 |
| Nov 14, 2024 | 45.95 | 46.16 | 45.73 | 45.90 | 45.90 | 0.07% | 35,733,066 |
| Nov 13, 2024 | 46.20 | 46.48 | 45.83 | 45.87 | 45.87 | 0.02% | 36,903,859 |
| Nov 12, 2024 | 46.14 | 46.45 | 45.84 | 45.86 | 45.86 | -0.48% | 38,155,885 |
| Nov 11, 2024 | 45.60 | 46.52 | 45.58 | 46.08 | 46.08 | 2.11% | 43,293,527 |
| Nov 8, 2024 | 45.14 | 45.50 | 44.95 | 45.13 | 45.13 | 0.80% | 38,331,814 |
| Nov 7, 2024 | 45.04 | 45.23 | 44.51 | 44.77 | 44.77 | -1.41% | 48,339,732 |
| Nov 6, 2024 | 44.80 | 45.55 | 44.00 | 45.41 | 45.41 | 8.43% | 110,086,715 |
| Nov 5, 2024 | 41.51 | 42.01 | 41.38 | 41.88 | 41.88 | 1.33% | 30,851,406 |
| Nov 4, 2024 | 41.61 | 42.02 | 41.11 | 41.33 | 41.33 | -1.03% | 31,110,086 |
| Nov 1, 2024 | 42.15 | 42.43 | 41.75 | 41.76 | 41.76 | -0.14% | 31,220,003 |
| Oct 31, 2024 | 42.29 | 42.55 | 41.80 | 41.82 | 41.82 | -1.16% | 28,138,240 |
| Oct 30, 2024 | 41.71 | 42.90 | 41.64 | 42.31 | 42.31 | -0.52% | 38,100,539 |
| Oct 29, 2024 | 42.59 | 42.81 | 42.47 | 42.53 | 42.53 | -0.21% | 22,313,522 |
| Oct 28, 2024 | 42.07 | 42.75 | 42.01 | 42.62 | 42.62 | 1.74% | 24,527,603 |
| Oct 25, 2024 | 42.92 | 42.98 | 41.79 | 41.89 | 41.89 | -1.78% | 27,466,909 |
| Oct 24, 2024 | 42.32 | 42.66 | 41.97 | 42.65 | 42.65 | 0.73% | 28,392,010 |
| Oct 23, 2024 | 42.20 | 42.47 | 42.02 | 42.34 | 42.34 | 0.09% | 28,569,350 |
| Oct 22, 2024 | 41.65 | 42.41 | 41.57 | 42.30 | 42.30 | 1.29% | 37,104,409 |
| Oct 21, 2024 | 42.25 | 42.41 | 41.74 | 41.76 | 41.76 | -1.32% | 26,589,499 |
| Oct 18, 2024 | 42.43 | 42.65 | 42.11 | 42.32 | 42.32 | -0.66% | 30,593,526 |
| Oct 17, 2024 | 42.83 | 43.00 | 42.47 | 42.60 | 42.60 | -0.47% | 31,708,564 |
| Oct 16, 2024 | 42.21 | 43.10 | 42.15 | 42.80 | 42.80 | 1.57% | 42,437,818 |
| Oct 15, 2024 | 43.23 | 43.36 | 42.05 | 42.14 | 42.14 | 0.55% | 61,489,989 |
| Oct 14, 2024 | 41.96 | 42.18 | 41.72 | 41.91 | 41.91 | -0.10% | 28,098,947 |
| Oct 11, 2024 | 40.50 | 42.17 | 40.40 | 41.95 | 41.95 | 4.95% | 50,660,740 |
| Oct 10, 2024 | 40.01 | 40.13 | 39.77 | 39.97 | 39.97 | -0.55% | 26,182,261 |
| Oct 9, 2024 | 39.87 | 40.39 | 39.72 | 40.19 | 40.19 | 0.65% | 27,420,997 |
| Oct 8, 2024 | 40.05 | 40.15 | 39.81 | 39.93 | 39.93 | -0.08% | 26,023,649 |
| Oct 7, 2024 | 40.21 | 40.44 | 39.71 | 39.96 | 39.96 | -0.37% | 27,177,530 |
| Oct 4, 2024 | 39.93 | 40.25 | 39.62 | 40.11 | 40.11 | 2.19% | 34,255,929 |
| Oct 3, 2024 | 38.98 | 39.27 | 38.73 | 39.25 | 39.25 | 0.05% | 26,030,228 |
| Oct 2, 2024 | 39.25 | 39.54 | 39.05 | 39.23 | 39.23 | 0.03% | 23,302,745 |
| Oct 1, 2024 | 39.51 | 39.56 | 38.94 | 39.22 | 39.22 | -1.16% | 26,291,185 |
| Sep 30, 2024 | 39.23 | 39.79 | 39.02 | 39.68 | 39.68 | 0.71% | 35,058,346 |
| Sep 27, 2024 | 39.65 | 39.90 | 39.35 | 39.40 | 39.40 | -0.30% | 27,861,084 |
| Sep 26, 2024 | 39.39 | 39.72 | 39.11 | 39.52 | 39.52 | 0.69% | 39,601,424 |
| Sep 25, 2024 | 39.25 | 39.41 | 38.94 | 39.25 | 39.25 | -0.51% | 28,866,008 |
| Sep 24, 2024 | 39.85 | 39.98 | 39.25 | 39.45 | 39.45 | -1.05% | 32,534,876 |
| Sep 23, 2024 | 40.21 | 40.44 | 39.75 | 39.87 | 39.87 | -0.99% | 31,714,848 |
| Sep 20, 2024 | 40.62 | 40.73 | 40.24 | 40.27 | 40.27 | -1.47% | 70,725,043 |
| Sep 19, 2024 | 40.04 | 41.05 | 40.01 | 40.87 | 40.87 | 3.15% | 57,977,753 |
| Sep 18, 2024 | 39.62 | 40.12 | 39.42 | 39.62 | 39.62 | 0.18% | 42,527,830 |
| Sep 17, 2024 | 39.28 | 39.80 | 39.21 | 39.55 | 39.55 | 1.15% | 27,769,380 |
| Sep 16, 2024 | 38.81 | 39.21 | 38.79 | 39.10 | 39.10 | 1.16% | 26,336,364 |
| Sep 13, 2024 | 38.88 | 39.09 | 38.44 | 38.65 | 38.65 | -0.34% | 31,887,313 |
| Sep 12, 2024 | 39.05 | 39.33 | 38.54 | 38.78 | 38.78 | -0.56% | 39,948,814 |
| Sep 11, 2024 | 38.99 | 39.03 | 38.01 | 39.00 | 39.00 | -0.71% | 41,190,035 |
| Sep 10, 2024 | 39.84 | 39.84 | 38.33 | 39.28 | 39.28 | -0.48% | 53,983,875 |
| Sep 9, 2024 | 39.25 | 39.71 | 39.10 | 39.47 | 39.47 | 1.83% | 37,610,209 |
| Sep 6, 2024 | 39.77 | 39.88 | 38.56 | 38.76 | 38.76 | -3.44% | 47,007,588 |
| Sep 5, 2024 | 40.80 | 40.94 | 40.01 | 40.14 | 39.87 | -0.89% | 34,214,544 |
| Sep 4, 2024 | 40.66 | 40.95 | 40.28 | 40.50 | 40.23 | -0.49% | 37,732,036 |
| Sep 3, 2024 | 40.58 | 40.90 | 40.23 | 40.70 | 40.43 | -0.12% | 48,489,317 |
| Aug 30, 2024 | 40.17 | 40.86 | 40.13 | 40.75 | 40.48 | 1.44% | 49,098,180 |
| Aug 29, 2024 | 40.05 | 40.34 | 39.53 | 40.17 | 39.90 | 0.55% | 34,810,840 |
| Aug 28, 2024 | 39.34 | 40.27 | 39.33 | 39.95 | 39.68 | 0.71% | 40,700,528 |
| Aug 27, 2024 | 40.00 | 40.13 | 39.61 | 39.67 | 39.41 | -0.63% | 32,323,906 |
| Aug 26, 2024 | 40.00 | 40.20 | 39.66 | 39.92 | 39.65 | 0.38% | 44,659,531 |
| Aug 23, 2024 | 39.27 | 40.17 | 39.27 | 39.77 | 39.51 | 1.35% | 45,616,647 |
| Aug 22, 2024 | 38.78 | 39.29 | 38.57 | 39.24 | 38.98 | 1.26% | 35,421,638 |
| Aug 21, 2024 | 38.87 | 39.00 | 38.39 | 38.75 | 38.49 | 0.16% | 33,751,073 |
| Aug 20, 2024 | 39.12 | 39.24 | 38.34 | 38.69 | 38.43 | -2.47% | 44,440,757 |
| Aug 19, 2024 | 39.48 | 39.75 | 39.45 | 39.67 | 39.41 | 0.84% | 27,268,922 |
| Aug 16, 2024 | 39.00 | 39.42 | 38.99 | 39.34 | 39.08 | 0.79% | 26,886,616 |
| Aug 15, 2024 | 39.43 | 39.68 | 38.97 | 39.03 | 38.77 | 0.57% | 37,379,822 |
| Aug 14, 2024 | 38.52 | 38.92 | 38.43 | 38.81 | 38.55 | 0.91% | 25,658,857 |
| Aug 13, 2024 | 38.37 | 38.48 | 38.12 | 38.46 | 38.20 | 0.76% | 21,553,473 |
| Aug 12, 2024 | 38.50 | 38.73 | 38.01 | 38.17 | 37.92 | -0.29% | 33,040,638 |
| Aug 9, 2024 | 38.16 | 38.45 | 37.91 | 38.28 | 38.03 | 0.18% | 26,411,232 |
| Aug 8, 2024 | 37.82 | 38.42 | 37.66 | 38.21 | 37.96 | 2.44% | 36,557,830 |
| Aug 7, 2024 | 38.10 | 38.59 | 37.27 | 37.30 | 37.05 | 1.03% | 44,952,353 |
| Aug 6, 2024 | 36.65 | 37.31 | 36.54 | 36.92 | 36.67 | 0.74% | 40,614,118 |
| Aug 5, 2024 | 35.65 | 36.96 | 35.14 | 36.65 | 36.41 | -2.47% | 76,075,189 |
| Aug 2, 2024 | 38.00 | 38.53 | 37.18 | 37.58 | 37.33 | -4.86% | 76,727,990 |
| Aug 1, 2024 | 40.44 | 40.45 | 38.98 | 39.50 | 39.24 | -2.01% | 60,107,845 |
| Jul 31, 2024 | 41.23 | 41.38 | 40.22 | 40.31 | 40.04 | -2.35% | 50,851,579 |
| Jul 30, 2024 | 41.05 | 41.89 | 40.81 | 41.28 | 41.01 | 0.46% | 44,163,172 |
| Jul 29, 2024 | 41.78 | 41.88 | 40.98 | 41.09 | 40.82 | -1.39% | 37,133,078 |
| Jul 26, 2024 | 41.58 | 41.96 | 41.41 | 41.67 | 41.39 | -0.02% | 52,049,329 |
| Jul 25, 2024 | 42.02 | 42.30 | 41.66 | 41.68 | 41.40 | -1.21% | 41,593,856 |
| Jul 24, 2024 | 42.28 | 42.75 | 42.07 | 42.19 | 41.91 | -0.52% | 36,567,178 |
| Jul 23, 2024 | 42.22 | 42.78 | 42.15 | 42.41 | 42.13 | 0.26% | 36,705,129 |
| Jul 22, 2024 | 42.64 | 42.87 | 41.96 | 42.30 | 42.02 | -1.40% | 42,838,322 |
| Jul 19, 2024 | 42.86 | 43.56 | 42.69 | 42.90 | 42.61 | -0.26% | 43,902,967 |
| Jul 18, 2024 | 43.62 | 44.24 | 42.93 | 43.01 | 42.72 | -2.21% | 48,549,222 |
| Jul 17, 2024 | 43.65 | 44.44 | 43.65 | 43.98 | 43.69 | -0.34% | 65,713,648 |
| Jul 16, 2024 | 42.52 | 44.40 | 42.22 | 44.13 | 43.84 | 5.35% | 75,953,347 |
| Jul 15, 2024 | 41.85 | 42.23 | 41.70 | 41.89 | 41.61 | 0.72% | 36,648,097 |
| Jul 12, 2024 | 41.49 | 41.92 | 41.09 | 41.59 | 41.31 | -0.53% | 31,856,592 |
| Jul 11, 2024 | 41.77 | 41.90 | 41.39 | 41.81 | 41.53 | 0.17% | 33,824,582 |
| Jul 10, 2024 | 41.28 | 41.76 | 41.07 | 41.74 | 41.46 | 0.77% | 25,333,392 |
| Jul 9, 2024 | 40.76 | 41.83 | 40.60 | 41.42 | 41.14 | 1.97% | 34,721,692 |
| Jul 8, 2024 | 40.60 | 41.04 | 40.43 | 40.62 | 40.35 | 0.52% | 26,728,504 |
| Jul 5, 2024 | 40.93 | 40.96 | 40.29 | 40.41 | 40.14 | -1.20% | 23,488,968 |