Skip to main content

Bank of America (NY: BAC )

46.82 -0.22 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 47.37 47.48 46.65 46.82 37,372,604 -0.22(-0.47%)
Dec 02, 2024 47.74 47.82 46.85 47.04 35,887,512 -0.47(-0.99%)
Nov 29, 2024 47.80 48.08 47.50 47.51 23,262,092 -0.26(-0.54%)
Nov 27, 2024 47.82 47.98 47.65 47.77 23,278,434 +0.02(+0.04%)
Nov 26, 2024 47.51 47.84 47.21 47.75 30,293,388 +0.25(+0.53%)
Nov 25, 2024 47.26 47.74 47.16 47.50 42,660,900 +0.50(+1.06%)
Nov 22, 2024 46.37 47.22 46.28 47.00 37,996,216 +0.54(+1.16%)
Nov 21, 2024 46.39 47.05 46.30 46.46 45,321,920 +0.40(+0.87%)
Nov 20, 2024 46.57 46.64 45.92 46.06 28,021,348 -0.35(-0.75%)
Nov 19, 2024 45.99 46.62 45.95 46.41 28,517,156 -0.31(-0.66%)
Nov 18, 2024 46.75 47.02 46.48 46.72 32,362,784 -0.03(-0.06%)
Nov 15, 2024 45.62 46.84 45.62 46.75 40,490,292 +0.85(+1.85%)
Nov 14, 2024 45.95 46.16 45.73 45.90 35,725,280 +0.03(+0.07%)
Nov 13, 2024 46.20 46.48 45.83 45.87 36,903,772 +0.01(+0.02%)
Nov 12, 2024 46.14 46.45 45.84 45.86 38,149,076 -0.22(-0.48%)
Nov 11, 2024 45.60 46.52 45.58 46.08 43,270,496 +0.95(+2.11%)
Nov 08, 2024 45.14 45.50 44.95 45.13 38,331,896 +0.36(+0.80%)
Nov 07, 2024 45.04 45.23 44.51 44.77 48,548,980 -0.64(-1.41%)
Nov 06, 2024 44.80 45.55 44.00 45.41 110,207,696 +3.53(+8.43%)
Nov 05, 2024 41.51 42.01 41.38 41.88 30,807,640 +0.55(+1.33%)
Nov 04, 2024 41.61 42.02 41.11 41.33 31,109,364 -0.43(-1.03%)
Nov 01, 2024 42.15 42.43 41.75 41.76 31,220,080 -0.06(-0.14%)
Oct 31, 2024 42.29 42.55 41.80 41.82 28,194,820 -0.49(-1.16%)
Oct 30, 2024 41.71 42.90 41.64 42.31 38,093,572 -0.22(-0.52%)
Oct 29, 2024 42.59 42.81 42.47 42.53 22,309,284 -0.09(-0.21%)
Oct 28, 2024 42.07 42.74 42.01 42.62 24,527,016 +0.73(+1.74%)
Oct 25, 2024 42.92 42.98 41.78 41.89 27,466,960 -0.76(-1.78%)
Oct 24, 2024 42.32 42.66 41.97 42.65 28,390,134 +0.31(+0.73%)
Oct 23, 2024 42.20 42.47 42.02 42.34 28,563,534 +0.04(+0.09%)
Oct 22, 2024 41.65 42.41 41.57 42.30 37,117,212 +0.54(+1.29%)
Oct 21, 2024 42.25 42.41 41.74 41.76 26,587,476 -0.56(-1.32%)
Oct 18, 2024 42.43 42.65 42.11 42.32 30,679,666 -0.28(-0.66%)
Oct 17, 2024 42.83 43.00 42.47 42.60 31,703,098 -0.20(-0.47%)
Oct 16, 2024 42.21 43.10 42.15 42.80 42,434,672 +0.66(+1.57%)
Oct 15, 2024 43.22 43.36 42.05 42.14 61,487,080 +0.23(+0.55%)
Oct 14, 2024 41.96 42.18 41.72 41.91 28,079,512 -0.04(-0.10%)
Oct 11, 2024 40.50 42.17 40.40 41.95 50,660,840 +1.98(+4.95%)
Oct 10, 2024 40.01 40.13 39.77 39.97 26,177,156 -0.22(-0.55%)
Oct 09, 2024 39.87 40.38 39.72 40.19 27,404,104 +0.26(+0.65%)
Oct 08, 2024 40.05 40.15 39.80 39.93 26,022,784 -0.03(-0.08%)
Oct 07, 2024 40.21 40.44 39.71 39.96 27,167,332 -0.15(-0.37%)
Oct 04, 2024 39.93 40.25 39.62 40.11 34,198,656 +0.86(+2.19%)
Oct 03, 2024 38.98 39.27 38.73 39.25 26,018,244 +0.02(+0.05%)
Oct 02, 2024 39.25 39.54 39.05 39.23 23,300,448 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.