ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BAC Bank of America Corporation

43.02
-0.36 (-0.83%)
Pre Market
Last Updated: 05:17:49
Delayed by 15 minutes

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