BAC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 19 2024 | 43.38 | -0.12 | -0.28% | 43.97 | 44.48 | 43.3103 | 37,784,204 |
Dec 18 2024 | 43.50 | -1.55 | -3.44% | 45.015 | 45.43 | 43.35 | 41,148,269 |
Dec 17 2024 | 45.05 | -0.42 | -0.92% | 45.19 | 45.19 | 44.62 | 32,379,358 |
Dec 16 2024 | 45.47 | -0.20 | -0.44% | 45.63 | 45.65 | 45.16 | 26,927,488 |
Dec 13 2024 | 45.67 | -0.41 | -0.89% | 45.978 | 46.04 | 45.38 | 32,202,277 |
Dec 12 2024 | 46.08 | 0.00 | 0.00% | 46.16 | 46.47 | 45.92 | 23,440,473 |
Dec 11 2024 | 46.08 | 0.33 | 0.72% | 45.99 | 46.16 | 45.47 | 36,222,685 |
Dec 10 2024 | 45.75 | -0.16 | -0.35% | 45.88 | 46.29 | 45.585 | 35,178,792 |
Dec 09 2024 | 45.91 | -0.84 | -1.80% | 46.57 | 46.745 | 45.895 | 34,107,545 |
Dec 06 2024 | 46.75 | -0.25 | -0.53% | 46.8297 | 46.96 | 46.40 | 28,372,515 |
Dec 05 2024 | 47.00 | 0.63 | 1.36% | 46.53 | 47.24 | 46.50 | 30,915,298 |
Dec 04 2024 | 46.37 | -0.45 | -0.96% | 46.74 | 46.74 | 46.13 | 24,343,778 |
Dec 03 2024 | 46.82 | -0.22 | -0.47% | 47.31 | 47.45 | 46.65 | 37,514,635 |
Dec 02 2024 | 47.04 | -0.47 | -0.99% | 47.74 | 47.745 | 46.85 | 35,429,030 |
Nov 29 2024 | 47.51 | -0.26 | -0.54% | 47.96 | 48.08 | 47.50 | 22,686,013 |
Nov 27 2024 | 47.77 | 0.02 | 0.04% | 47.86 | 47.98 | 47.65 | 22,674,541 |
Nov 26 2024 | 47.75 | 0.25 | 0.53% | 47.235 | 47.84 | 47.21 | 29,672,525 |
Nov 25 2024 | 47.50 | 0.50 | 1.06% | 47.30 | 47.74 | 47.2026 | 41,761,195 |
Nov 22 2024 | 47.00 | 0.54 | 1.16% | 46.57 | 47.22 | 46.36 | 37,125,727 |
Nov 21 2024 | 46.46 | 0.40 | 0.87% | 46.38 | 47.05 | 46.30 | 44,633,009 |
Nov 20 2024 | 46.06 | -0.35 | -0.75% | 46.78 | 46.78 | 45.92 | 27,200,386 |
Nov 19 2024 | 46.41 | -0.31 | -0.66% | 46.24 | 46.615 | 46.01 | 27,948,117 |
Nov 18 2024 | 46.72 | -0.03 | -0.06% | 46.77 | 47.02 | 46.485 | 31,692,508 |
Nov 15 2024 | 46.75 | 0.85 | 1.85% | 45.62 | 46.84 | 45.62 | 38,433,432 |
Nov 14 2024 | 45.90 | 0.03 | 0.07% | 46.10 | 46.16 | 45.73 | 35,043,004 |
Nov 13 2024 | 45.87 | 0.01 | 0.02% | 46.07 | 46.48 | 45.83 | 36,251,960 |
Nov 12 2024 | 45.86 | -0.22 | -0.48% | 46.325 | 46.45 | 45.84 | 37,428,466 |
Nov 11 2024 | 46.08 | 0.95 | 2.11% | 45.70 | 46.5175 | 45.70 | 42,370,221 |
Nov 08 2024 | 45.13 | 0.36 | 0.80% | 45.17 | 45.50 | 44.945 | 37,390,886 |
Nov 07 2024 | 44.77 | -0.64 | -1.41% | 44.955 | 45.23 | 44.505 | 47,115,540 |
Nov 06 2024 | 45.41 | 3.53 | 8.43% | 44.80 | 45.55 | 44.00 | 103,675,084 |
Nov 05 2024 | 41.88 | 0.55 | 1.33% | 41.49 | 42.01 | 41.38 | 30,526,733 |
Nov 04 2024 | 41.33 | -0.43 | -1.03% | 41.61 | 42.02 | 41.11 | 30,649,259 |
Nov 01 2024 | 41.76 | -0.06 | -0.14% | 42.15 | 42.43 | 41.75 | 30,936,189 |
Oct 31 2024 | 41.82 | -0.49 | -1.16% | 42.32 | 42.55 | 41.80 | 27,887,120 |
Oct 30 2024 | 42.31 | -0.22 | -0.52% | 41.755 | 42.90 | 41.75 | 37,017,203 |
Oct 29 2024 | 42.53 | -0.09 | -0.21% | 42.59 | 42.81 | 42.47 | 21,887,825 |
Oct 28 2024 | 42.62 | 0.73 | 1.74% | 42.07 | 42.745 | 42.07 | 23,376,403 |
Oct 25 2024 | 41.89 | -0.76 | -1.78% | 42.92 | 42.98 | 41.785 | 27,456,840 |
Oct 24 2024 | 42.65 | 0.31 | 0.73% | 42.36 | 42.66 | 41.97 | 28,138,382 |
Oct 23 2024 | 42.34 | 0.04 | 0.09% | 42.19 | 42.47 | 42.0199 | 28,343,806 |
Oct 22 2024 | 42.30 | 0.54 | 1.29% | 41.75 | 42.405 | 41.645 | 36,447,827 |
Oct 21 2024 | 41.76 | -0.56 | -1.32% | 42.27 | 42.41 | 41.74 | 26,586,696 |
Oct 18 2024 | 42.32 | -0.28 | -0.66% | 42.44 | 42.645 | 42.11 | 30,672,650 |
Oct 17 2024 | 42.60 | -0.20 | -0.47% | 42.83 | 43.00 | 42.465 | 31,696,500 |
Oct 16 2024 | 42.80 | 0.66 | 1.57% | 42.18 | 43.10 | 42.145 | 42,434,613 |
Oct 15 2024 | 42.14 | 0.23 | 0.55% | 43.20 | 43.3615 | 42.05 | 61,471,542 |
Oct 14 2024 | 41.91 | -0.04 | -0.10% | 41.96 | 42.1799 | 41.72 | 28,074,387 |
Oct 11 2024 | 41.95 | 1.98 | 4.95% | 40.54 | 42.17 | 40.40 | 48,050,699 |
Oct 10 2024 | 39.97 | -0.22 | -0.55% | 40.06 | 40.06 | 39.77 | 25,138,150 |
Oct 09 2024 | 40.19 | 0.26 | 0.65% | 39.88 | 40.385 | 39.72 | 27,399,833 |
Oct 08 2024 | 39.93 | -0.03 | -0.08% | 40.03 | 40.13 | 39.805 | 23,626,538 |
Oct 07 2024 | 39.96 | -0.15 | -0.37% | 40.21 | 40.435 | 39.71 | 26,247,947 |
Oct 04 2024 | 40.11 | 0.86 | 2.19% | 39.85 | 40.25 | 39.615 | 31,558,277 |
Oct 03 2024 | 39.25 | 0.02 | 0.05% | 38.9902 | 39.27 | 38.725 | 25,324,815 |
Oct 02 2024 | 39.23 | 0.01 | 0.03% | 39.21 | 39.54 | 39.045 | 22,235,821 |
Oct 01 2024 | 39.22 | -0.46 | -1.16% | 39.52 | 39.56 | 38.94 | 24,087,915 |
Sep 30 2024 | 39.68 | 0.28 | 0.71% | 39.23 | 39.79 | 39.18 | 34,380,215 |
Sep 27 2024 | 39.40 | -0.12 | -0.30% | 39.65 | 39.90 | 39.352 | 27,819,601 |
Sep 26 2024 | 39.52 | 0.27 | 0.69% | 39.39 | 39.715 | 39.11 | 39,597,682 |
Sep 25 2024 | 39.25 | -0.20 | -0.51% | 39.33 | 39.41 | 38.94 | 28,859,685 |
Sep 24 2024 | 39.45 | -0.42 | -1.05% | 39.85 | 39.98 | 39.25 | 32,522,253 |
Sep 23 2024 | 39.87 | -0.40 | -0.99% | 40.21 | 40.44 | 39.75 | 31,711,535 |