Bank of America Corporation (BAC)
NYSE: BAC · Real-Time Price · USD
43.89
-0.28 (-0.63%)
At close: Dec 23, 2024, 4:00 PM
43.83
-0.06 (-0.14%)
Pre-market: Dec 24, 2024, 7:00 AM EST
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 43.90 | 44.11 | 42.78 | 43.89 | 43.89 | -0.63% | 33,819,654 |
| Dec 20, 2024 | 43.20 | 44.40 | 43.10 | 44.17 | 44.17 | 1.82% | 74,222,240 |
| Dec 19, 2024 | 43.97 | 44.48 | 43.31 | 43.38 | 43.38 | -0.28% | 38,583,594 |
| Dec 18, 2024 | 45.14 | 45.43 | 43.35 | 43.50 | 43.50 | -3.44% | 41,771,890 |
| Dec 17, 2024 | 45.19 | 45.19 | 44.62 | 45.05 | 45.05 | -0.92% | 33,054,645 |
| Dec 16, 2024 | 45.59 | 45.68 | 45.16 | 45.47 | 45.47 | -0.44% | 27,330,402 |
| Dec 13, 2024 | 46.09 | 46.10 | 45.38 | 45.67 | 45.67 | -0.89% | 32,902,264 |
| Dec 12, 2024 | 46.14 | 46.47 | 45.92 | 46.08 | 46.08 | - | 24,017,311 |
| Dec 11, 2024 | 46.00 | 46.16 | 45.47 | 46.08 | 46.08 | 0.72% | 36,790,464 |
| Dec 10, 2024 | 45.91 | 46.29 | 45.59 | 45.75 | 45.75 | -0.35% | 35,665,762 |
| Dec 9, 2024 | 46.56 | 46.75 | 45.90 | 45.91 | 45.91 | -1.80% | 34,660,938 |
| Dec 6, 2024 | 47.06 | 47.06 | 46.40 | 46.75 | 46.75 | -0.53% | 28,931,688 |
| Dec 5, 2024 | 46.56 | 47.24 | 46.50 | 47.00 | 46.74 | 1.36% | 31,572,096 |
| Dec 4, 2024 | 46.69 | 46.78 | 46.13 | 46.37 | 46.11 | -0.96% | 24,941,282 |
| Dec 3, 2024 | 47.37 | 47.48 | 46.65 | 46.82 | 46.56 | -0.47% | 38,123,774 |
| Dec 2, 2024 | 47.74 | 47.82 | 46.85 | 47.04 | 46.78 | -0.99% | 35,891,499 |
| Nov 29, 2024 | 47.80 | 48.08 | 47.50 | 47.51 | 47.25 | -0.54% | 23,262,009 |
| Nov 27, 2024 | 47.82 | 47.98 | 47.65 | 47.77 | 47.51 | 0.04% | 23,278,393 |
| Nov 26, 2024 | 47.51 | 47.84 | 47.21 | 47.75 | 47.49 | 0.53% | 30,301,526 |
| Nov 25, 2024 | 47.26 | 47.74 | 47.16 | 47.50 | 47.24 | 1.06% | 42,718,557 |
| Nov 22, 2024 | 46.37 | 47.22 | 46.28 | 47.00 | 46.74 | 1.16% | 37,996,162 |
| Nov 21, 2024 | 46.39 | 47.05 | 46.30 | 46.46 | 46.20 | 0.87% | 45,336,463 |
| Nov 20, 2024 | 46.57 | 46.64 | 45.92 | 46.06 | 45.81 | -0.75% | 28,021,049 |
| Nov 19, 2024 | 45.99 | 46.62 | 45.95 | 46.41 | 46.15 | -0.66% | 28,534,097 |
| Nov 18, 2024 | 46.75 | 47.02 | 46.49 | 46.72 | 46.46 | -0.06% | 32,371,771 |
| Nov 15, 2024 | 45.62 | 46.84 | 45.62 | 46.75 | 46.49 | 1.85% | 40,488,863 |
| Nov 14, 2024 | 45.95 | 46.16 | 45.73 | 45.90 | 45.65 | 0.07% | 35,733,066 |
| Nov 13, 2024 | 46.20 | 46.48 | 45.83 | 45.87 | 45.62 | 0.02% | 36,903,859 |
| Nov 12, 2024 | 46.14 | 46.45 | 45.84 | 45.86 | 45.61 | -0.48% | 38,155,885 |
| Nov 11, 2024 | 45.60 | 46.52 | 45.58 | 46.08 | 45.83 | 2.11% | 43,293,527 |
| Nov 8, 2024 | 45.14 | 45.50 | 44.95 | 45.13 | 44.88 | 0.80% | 38,331,814 |
| Nov 7, 2024 | 45.04 | 45.23 | 44.51 | 44.77 | 44.52 | -1.41% | 48,339,732 |
| Nov 6, 2024 | 44.80 | 45.55 | 44.00 | 45.41 | 45.16 | 8.43% | 110,086,715 |
| Nov 5, 2024 | 41.51 | 42.01 | 41.38 | 41.88 | 41.65 | 1.33% | 30,851,406 |
| Nov 4, 2024 | 41.61 | 42.02 | 41.11 | 41.33 | 41.10 | -1.03% | 31,110,086 |
| Nov 1, 2024 | 42.15 | 42.43 | 41.75 | 41.76 | 41.53 | -0.14% | 31,220,003 |
| Oct 31, 2024 | 42.29 | 42.55 | 41.80 | 41.82 | 41.59 | -1.16% | 28,138,240 |
| Oct 30, 2024 | 41.71 | 42.90 | 41.64 | 42.31 | 42.08 | -0.52% | 38,100,539 |
| Oct 29, 2024 | 42.59 | 42.81 | 42.47 | 42.53 | 42.30 | -0.21% | 22,313,522 |
| Oct 28, 2024 | 42.07 | 42.75 | 42.01 | 42.62 | 42.38 | 1.74% | 24,527,603 |
| Oct 25, 2024 | 42.92 | 42.98 | 41.79 | 41.89 | 41.66 | -1.78% | 27,466,909 |
| Oct 24, 2024 | 42.32 | 42.66 | 41.97 | 42.65 | 42.41 | 0.73% | 28,392,010 |
| Oct 23, 2024 | 42.20 | 42.47 | 42.02 | 42.34 | 42.11 | 0.09% | 28,569,350 |
| Oct 22, 2024 | 41.65 | 42.41 | 41.57 | 42.30 | 42.07 | 1.29% | 37,104,409 |
| Oct 21, 2024 | 42.25 | 42.41 | 41.74 | 41.76 | 41.53 | -1.32% | 26,589,499 |
| Oct 18, 2024 | 42.43 | 42.65 | 42.11 | 42.32 | 42.09 | -0.66% | 30,593,526 |
| Oct 17, 2024 | 42.83 | 43.00 | 42.47 | 42.60 | 42.36 | -0.47% | 31,708,564 |
| Oct 16, 2024 | 42.21 | 43.10 | 42.15 | 42.80 | 42.56 | 1.57% | 42,437,818 |
| Oct 15, 2024 | 43.23 | 43.36 | 42.05 | 42.14 | 41.91 | 0.55% | 61,489,989 |
| Oct 14, 2024 | 41.96 | 42.18 | 41.72 | 41.91 | 41.68 | -0.10% | 28,098,947 |
| Oct 11, 2024 | 40.50 | 42.17 | 40.40 | 41.95 | 41.72 | 4.95% | 50,660,740 |
| Oct 10, 2024 | 40.01 | 40.13 | 39.77 | 39.97 | 39.75 | -0.55% | 26,182,261 |
| Oct 9, 2024 | 39.87 | 40.39 | 39.72 | 40.19 | 39.97 | 0.65% | 27,420,997 |
| Oct 8, 2024 | 40.05 | 40.15 | 39.81 | 39.93 | 39.71 | -0.08% | 26,023,649 |
| Oct 7, 2024 | 40.21 | 40.44 | 39.71 | 39.96 | 39.74 | -0.37% | 27,177,530 |
| Oct 4, 2024 | 39.93 | 40.25 | 39.62 | 40.11 | 39.89 | 2.19% | 34,255,929 |
| Oct 3, 2024 | 38.98 | 39.27 | 38.73 | 39.25 | 39.03 | 0.05% | 26,030,228 |
| Oct 2, 2024 | 39.25 | 39.54 | 39.05 | 39.23 | 39.01 | 0.03% | 23,302,745 |
| Oct 1, 2024 | 39.51 | 39.56 | 38.94 | 39.22 | 39.00 | -1.16% | 26,291,185 |
| Sep 30, 2024 | 39.23 | 39.79 | 39.02 | 39.68 | 39.46 | 0.71% | 35,058,346 |
| Sep 27, 2024 | 39.65 | 39.90 | 39.35 | 39.40 | 39.18 | -0.30% | 27,861,084 |
| Sep 26, 2024 | 39.39 | 39.72 | 39.11 | 39.52 | 39.30 | 0.69% | 39,601,424 |
| Sep 25, 2024 | 39.25 | 39.41 | 38.94 | 39.25 | 39.03 | -0.51% | 28,866,008 |
| Sep 24, 2024 | 39.85 | 39.98 | 39.25 | 39.45 | 39.23 | -1.05% | 32,534,876 |
| Sep 23, 2024 | 40.21 | 40.44 | 39.75 | 39.87 | 39.65 | -0.99% | 31,714,848 |
| Sep 20, 2024 | 40.62 | 40.73 | 40.24 | 40.27 | 40.05 | -1.47% | 70,725,043 |
| Sep 19, 2024 | 40.04 | 41.05 | 40.01 | 40.87 | 40.64 | 3.15% | 57,977,753 |
| Sep 18, 2024 | 39.62 | 40.12 | 39.42 | 39.62 | 39.40 | 0.18% | 42,527,830 |
| Sep 17, 2024 | 39.28 | 39.80 | 39.21 | 39.55 | 39.33 | 1.15% | 27,769,380 |
| Sep 16, 2024 | 38.81 | 39.21 | 38.79 | 39.10 | 38.88 | 1.16% | 26,336,364 |
| Sep 13, 2024 | 38.88 | 39.09 | 38.44 | 38.65 | 38.44 | -0.34% | 31,887,313 |
| Sep 12, 2024 | 39.05 | 39.33 | 38.54 | 38.78 | 38.57 | -0.56% | 39,948,814 |
| Sep 11, 2024 | 38.99 | 39.03 | 38.01 | 39.00 | 38.78 | -0.71% | 41,190,035 |
| Sep 10, 2024 | 39.84 | 39.84 | 38.33 | 39.28 | 39.06 | -0.48% | 53,983,875 |
| Sep 9, 2024 | 39.25 | 39.71 | 39.10 | 39.47 | 39.25 | 1.83% | 37,610,209 |
| Sep 6, 2024 | 39.77 | 39.88 | 38.56 | 38.76 | 38.55 | -3.44% | 47,007,588 |
| Sep 5, 2024 | 40.80 | 40.94 | 40.01 | 40.14 | 39.65 | -0.89% | 34,214,544 |
| Sep 4, 2024 | 40.66 | 40.95 | 40.28 | 40.50 | 40.01 | -0.49% | 37,732,036 |
| Sep 3, 2024 | 40.58 | 40.90 | 40.23 | 40.70 | 40.21 | -0.12% | 48,489,317 |
| Aug 30, 2024 | 40.17 | 40.86 | 40.13 | 40.75 | 40.26 | 1.44% | 49,098,180 |
| Aug 29, 2024 | 40.05 | 40.34 | 39.53 | 40.17 | 39.68 | 0.55% | 34,810,840 |
| Aug 28, 2024 | 39.34 | 40.27 | 39.33 | 39.95 | 39.46 | 0.71% | 40,700,528 |
| Aug 27, 2024 | 40.00 | 40.13 | 39.61 | 39.67 | 39.19 | -0.63% | 32,323,906 |
| Aug 26, 2024 | 40.00 | 40.20 | 39.66 | 39.92 | 39.44 | 0.38% | 44,659,531 |
| Aug 23, 2024 | 39.27 | 40.17 | 39.27 | 39.77 | 39.29 | 1.35% | 45,616,647 |
| Aug 22, 2024 | 38.78 | 39.29 | 38.57 | 39.24 | 38.76 | 1.26% | 35,421,638 |
| Aug 21, 2024 | 38.87 | 39.00 | 38.39 | 38.75 | 38.28 | 0.16% | 33,751,073 |
| Aug 20, 2024 | 39.12 | 39.24 | 38.34 | 38.69 | 38.22 | -2.47% | 44,440,757 |
| Aug 19, 2024 | 39.48 | 39.75 | 39.45 | 39.67 | 39.19 | 0.84% | 27,268,922 |
| Aug 16, 2024 | 39.00 | 39.42 | 38.99 | 39.34 | 38.86 | 0.79% | 26,886,616 |
| Aug 15, 2024 | 39.43 | 39.68 | 38.97 | 39.03 | 38.56 | 0.57% | 37,379,822 |
| Aug 14, 2024 | 38.52 | 38.92 | 38.43 | 38.81 | 38.34 | 0.91% | 25,658,857 |
| Aug 13, 2024 | 38.37 | 38.48 | 38.12 | 38.46 | 37.99 | 0.76% | 21,553,473 |
| Aug 12, 2024 | 38.50 | 38.73 | 38.01 | 38.17 | 37.71 | -0.29% | 33,040,638 |
| Aug 9, 2024 | 38.16 | 38.45 | 37.91 | 38.28 | 37.82 | 0.18% | 26,411,232 |
| Aug 8, 2024 | 37.82 | 38.42 | 37.66 | 38.21 | 37.75 | 2.44% | 36,557,830 |
| Aug 7, 2024 | 38.10 | 38.59 | 37.27 | 37.30 | 36.85 | 1.03% | 44,952,353 |
| Aug 6, 2024 | 36.65 | 37.31 | 36.54 | 36.92 | 36.47 | 0.74% | 40,614,118 |
| Aug 5, 2024 | 35.65 | 36.96 | 35.14 | 36.65 | 36.20 | -2.47% | 76,075,189 |
| Aug 2, 2024 | 38.00 | 38.53 | 37.18 | 37.58 | 37.12 | -4.86% | 76,727,990 |