Bank of America Corporation (BAC)
NYSE: BAC · Real-Time Price · USD
39.00
-0.28 (-0.71%)
At close: Sep 11, 2024, 4:00 PM
39.15
+0.15 (0.38%)
Pre-market: Sep 12, 2024, 7:15 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2024 | 38.99 | 39.03 | 38.01 | 39.00 | 39.00 | -0.71% | 38,368,922 |
| 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 |
| Jul 3, 2024 | 41.02 | 41.20 | 40.75 | 40.90 | 40.63 | -0.07% | 17,100,666 |
| Jul 2, 2024 | 40.00 | 40.96 | 39.96 | 40.93 | 40.66 | 2.30% | 35,626,092 |
| Jul 1, 2024 | 39.91 | 40.34 | 39.68 | 40.01 | 39.74 | 0.60% | 26,770,473 |
| Jun 28, 2024 | 39.74 | 40.06 | 39.32 | 39.77 | 39.51 | 1.32% | 52,028,200 |
| Jun 27, 2024 | 38.70 | 39.35 | 38.34 | 39.25 | 38.99 | 0.64% | 29,464,194 |
| Jun 26, 2024 | 39.17 | 39.35 | 38.47 | 39.00 | 38.74 | -0.96% | 44,310,220 |
| Jun 25, 2024 | 39.78 | 40.07 | 39.36 | 39.38 | 39.12 | -1.60% | 30,928,600 |
| Jun 24, 2024 | 39.77 | 40.34 | 39.65 | 40.02 | 39.75 | 1.34% | 31,064,888 |
| Jun 21, 2024 | 39.86 | 39.91 | 39.37 | 39.49 | 39.23 | -1.25% | 72,251,511 |
| Jun 20, 2024 | 39.78 | 40.31 | 39.75 | 39.99 | 39.72 | - | 29,383,287 |
| Jun 18, 2024 | 39.56 | 40.02 | 39.46 | 39.99 | 39.72 | 1.21% | 30,804,467 |
| Jun 17, 2024 | 39.09 | 39.53 | 38.98 | 39.51 | 39.25 | 0.69% | 26,135,368 |
| Jun 14, 2024 | 39.10 | 39.48 | 38.91 | 39.24 | 38.98 | -0.05% | 32,347,866 |
| Jun 13, 2024 | 39.29 | 39.35 | 38.93 | 39.26 | 39.00 | -0.38% | 40,018,719 |
| Jun 12, 2024 | 39.80 | 39.88 | 39.11 | 39.41 | 39.15 | 1.42% | 38,964,693 |
| Jun 11, 2024 | 39.33 | 39.35 | 38.46 | 38.86 | 38.60 | -2.04% | 44,629,048 |
| Jun 10, 2024 | 39.58 | 39.84 | 39.21 | 39.67 | 39.41 | -0.28% | 37,182,712 |
| Jun 7, 2024 | 39.28 | 39.96 | 39.28 | 39.78 | 39.52 | 0.20% | 25,928,688 |
| Jun 6, 2024 | 39.91 | 40.00 | 39.42 | 39.70 | 39.20 | -0.65% | 38,676,404 |
| Jun 5, 2024 | 39.82 | 39.99 | 39.52 | 39.96 | 39.46 | 0.71% | 34,140,346 |
| Jun 4, 2024 | 39.62 | 40.14 | 39.42 | 39.68 | 39.18 | -0.50% | 26,974,159 |
| Jun 3, 2024 | 40.04 | 40.19 | 39.36 | 39.88 | 39.38 | -0.28% | 31,898,567 |
| May 31, 2024 | 38.70 | 40.08 | 38.66 | 39.99 | 39.49 | 3.52% | 58,188,352 |
| May 30, 2024 | 38.73 | 39.12 | 37.59 | 38.63 | 38.14 | -0.23% | 51,008,626 |
| May 29, 2024 | 38.84 | 38.90 | 38.56 | 38.72 | 38.23 | -1.53% | 26,677,534 |
| May 28, 2024 | 39.65 | 39.74 | 39.11 | 39.32 | 38.82 | -0.96% | 31,217,890 |
| May 24, 2024 | 39.16 | 39.78 | 39.07 | 39.70 | 39.20 | 1.35% | 22,166,306 |
| May 23, 2024 | 39.77 | 39.84 | 38.94 | 39.17 | 38.68 | -1.48% | 39,033,934 |
| May 22, 2024 | 39.41 | 39.81 | 39.34 | 39.76 | 39.26 | 0.28% | 42,837,576 |
| May 21, 2024 | 38.77 | 39.75 | 38.77 | 39.65 | 39.15 | 2.14% | 31,799,161 |
| May 20, 2024 | 39.26 | 39.47 | 38.79 | 38.82 | 38.33 | -1.20% | 28,369,830 |
| May 17, 2024 | 39.45 | 39.49 | 39.16 | 39.29 | 38.79 | 0.18% | 25,537,347 |
| May 16, 2024 | 38.92 | 39.36 | 38.71 | 39.22 | 38.73 | 0.80% | 32,554,172 |
| May 15, 2024 | 38.80 | 39.24 | 38.78 | 38.91 | 38.42 | 1.09% | 34,084,387 |
| May 14, 2024 | 38.40 | 38.79 | 38.37 | 38.49 | 38.00 | 0.73% | 27,594,832 |
| May 13, 2024 | 38.62 | 38.78 | 38.18 | 38.21 | 37.73 | -0.62% | 24,060,648 |
| May 10, 2024 | 38.48 | 38.78 | 38.33 | 38.45 | 37.97 | 0.44% | 27,359,138 |
| May 9, 2024 | 37.53 | 38.42 | 37.46 | 38.28 | 37.80 | 1.51% | 26,855,355 |
| May 8, 2024 | 37.70 | 37.82 | 37.52 | 37.71 | 37.23 | -0.34% | 32,803,303 |
| May 7, 2024 | 37.70 | 38.15 | 37.70 | 37.84 | 37.36 | 0.40% | 29,119,475 |
| May 6, 2024 | 37.66 | 37.79 | 37.36 | 37.69 | 37.21 | 1.18% | 28,422,334 |
| May 3, 2024 | 37.25 | 37.53 | 37.08 | 37.25 | 36.78 | 1.00% | 34,082,662 |
| May 2, 2024 | 37.37 | 37.49 | 36.65 | 36.88 | 36.42 | -0.19% | 34,860,256 |
| May 1, 2024 | 37.21 | 37.51 | 36.77 | 36.95 | 36.48 | -0.16% | 32,277,502 |
| Apr 30, 2024 | 37.35 | 37.67 | 36.98 | 37.01 | 36.54 | -1.44% | 30,283,845 |
| Apr 29, 2024 | 37.84 | 38.06 | 37.45 | 37.55 | 37.08 | -0.74% | 26,563,913 |
| Apr 26, 2024 | 37.93 | 38.31 | 37.78 | 37.83 | 37.35 | -0.21% | 28,668,680 |
| Apr 25, 2024 | 37.93 | 38.27 | 37.38 | 37.91 | 37.43 | -1.07% | 41,115,959 |
| Apr 24, 2024 | 38.02 | 38.50 | 38.00 | 38.32 | 37.84 | -0.13% | 28,670,551 |
| Apr 23, 2024 | 37.94 | 38.42 | 37.83 | 38.37 | 37.89 | 1.70% | 39,180,332 |
| Apr 22, 2024 | 37.00 | 37.91 | 36.87 | 37.73 | 37.25 | 2.06% | 43,867,084 |
| Apr 19, 2024 | 36.10 | 37.12 | 36.06 | 36.97 | 36.50 | 3.35% | 56,273,683 |