Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 38.37 | 0.64 | 1.70% | 37.94 | 38.42 | 37.83 | 39,565,858 |
| Apr 22 2024 | 37.73 | 0.76 | 2.06% | 37.00 | 37.91 | 36.87 | 43,857,626 |
| Apr 19 2024 | 36.97 | 1.20 | 3.35% | 36.05 | 37.12 | 36.05 | 56,243,646 |
| Apr 18 2024 | 35.77 | 0.54 | 1.53% | 35.54 | 35.99 | 35.18 | 44,501,324 |
| Apr 17 2024 | 35.23 | 0.55 | 1.59% | 34.91 | 35.75 | 34.75 | 65,939,726 |
| Apr 16 2024 | 34.68 | -1.27 | -3.53% | 36.095 | 36.17 | 34.15 | 96,011,962 |
| Apr 15 2024 | 35.95 | 0.16 | 0.45% | 36.33 | 36.76 | 35.755 | 44,380,896 |
| Apr 12 2024 | 35.79 | -0.56 | -1.54% | 35.81 | 36.09 | 35.53 | 47,289,098 |
| Apr 11 2024 | 36.35 | -0.30 | -0.82% | 36.67 | 36.75 | 36.05 | 38,576,411 |
| Apr 10 2024 | 36.65 | -1.08 | -2.86% | 37.12 | 37.23 | 36.55 | 37,583,407 |
| Apr 09 2024 | 37.73 | 0.23 | 0.61% | 37.51 | 37.77 | 37.20 | 30,970,236 |
| Apr 08 2024 | 37.50 | 0.39 | 1.05% | 37.20 | 37.58 | 37.13 | 29,467,551 |
| Apr 05 2024 | 37.11 | 0.19 | 0.51% | 36.81 | 37.34 | 36.73 | 30,819,845 |
| Apr 04 2024 | 36.92 | -0.52 | -1.39% | 37.70 | 37.96 | 36.87 | 42,919,783 |
| Apr 03 2024 | 37.44 | 0.14 | 0.38% | 37.39 | 38.015 | 37.27 | 33,323,392 |
| Apr 02 2024 | 37.30 | -0.22 | -0.59% | 37.19 | 37.575 | 37.1625 | 34,801,551 |
| Apr 01 2024 | 37.52 | -0.40 | -1.05% | 37.98 | 38.35 | 37.44 | 33,903,843 |
| Mar 28 2024 | 37.92 | 0.11 | 0.29% | 37.72 | 38.00 | 37.415 | 42,261,788 |
| Mar 27 2024 | 37.81 | 0.72 | 1.94% | 37.29 | 37.845 | 37.24 | 36,329,561 |
| Mar 26 2024 | 37.09 | 0.23 | 0.62% | 36.95 | 37.235 | 36.80 | 33,663,228 |
| Mar 25 2024 | 36.86 | -0.19 | -0.51% | 37.12 | 37.275 | 36.84 | 30,467,749 |
| Mar 22 2024 | 37.05 | -0.46 | -1.23% | 37.50 | 37.61 | 37.00 | 28,981,625 |
| Mar 21 2024 | 37.51 | 0.76 | 2.07% | 36.92 | 37.60 | 36.88 | 43,313,160 |
| Mar 20 2024 | 36.75 | 0.72 | 2.00% | 35.84 | 36.88 | 35.73 | 40,505,109 |
| Mar 19 2024 | 36.03 | 0.02 | 0.06% | 35.89 | 36.39 | 35.8533 | 46,106,429 |
| Mar 18 2024 | 36.01 | 0.60 | 1.69% | 35.67 | 36.085 | 35.39 | 50,611,462 |
| Mar 15 2024 | 35.41 | -0.28 | -0.78% | 35.28 | 36.01 | 35.24 | 69,430,302 |
| Mar 14 2024 | 35.69 | -0.39 | -1.08% | 35.99 | 36.22 | 35.48 | 40,173,822 |
| Mar 13 2024 | 36.08 | 0.12 | 0.33% | 35.96 | 36.445 | 35.96 | 38,282,993 |
| Mar 12 2024 | 35.96 | 0.07 | 0.20% | 35.90 | 36.15 | 35.775 | 29,252,072 |
| Mar 11 2024 | 35.89 | 0.29 | 0.81% | 35.49 | 35.93 | 35.27 | 34,133,489 |
| Mar 08 2024 | 35.60 | -0.03 | -0.08% | 35.87 | 36.13 | 35.50 | 42,751,477 |
| Mar 07 2024 | 35.63 | 0.21 | 0.59% | 35.45 | 35.90 | 35.25 | 35,895,196 |
| Mar 06 2024 | 35.42 | 0.03 | 0.08% | 35.65 | 35.79 | 35.07 | 49,146,238 |
| Mar 05 2024 | 35.39 | 0.24 | 0.68% | 34.93 | 35.715 | 34.87 | 47,583,215 |
| Mar 04 2024 | 35.15 | 0.80 | 2.33% | 34.29 | 35.42 | 34.25 | 49,129,694 |
| Mar 01 2024 | 34.35 | -0.17 | -0.49% | 34.53 | 34.65 | 34.035 | 38,450,010 |
| Feb 29 2024 | 34.52 | 0.21 | 0.61% | 34.33 | 34.65 | 34.15 | 43,854,184 |
| Feb 28 2024 | 34.31 | 0.03 | 0.09% | 34.19 | 34.60 | 34.1113 | 39,541,697 |
| Feb 27 2024 | 34.28 | 0.67 | 1.99% | 33.69 | 34.43 | 33.69 | 40,548,646 |
| Feb 26 2024 | 33.61 | -0.31 | -0.91% | 33.79 | 34.22 | 33.53 | 31,122,712 |
| Feb 23 2024 | 33.92 | 0.31 | 0.92% | 33.67 | 34.05 | 33.49 | 30,556,830 |
| Feb 22 2024 | 33.61 | -0.09 | -0.27% | 33.37 | 34.07 | 33.37 | 42,748,036 |
| Feb 21 2024 | 33.70 | -0.26 | -0.77% | 33.36 | 33.74 | 33.175 | 37,863,265 |
| Feb 20 2024 | 33.96 | -0.13 | -0.38% | 33.78 | 34.09 | 33.774 | 30,354,045 |
| Feb 16 2024 | 34.09 | 0.02 | 0.06% | 33.92 | 34.15 | 32.49 | 33,280,830 |
| Feb 15 2024 | 34.07 | 0.94 | 2.84% | 33.32 | 34.24 | 33.32 | 41,652,159 |
| Feb 14 2024 | 33.13 | 0.38 | 1.16% | 32.99 | 33.18 | 32.865 | 27,970,837 |
| Feb 13 2024 | 32.75 | -0.87 | -2.59% | 33.12 | 33.31 | 32.35 | 43,772,424 |
| Feb 12 2024 | 33.62 | 0.55 | 1.66% | 33.00 | 33.97 | 32.98 | 34,147,913 |
| Feb 09 2024 | 33.07 | -0.05 | -0.15% | 33.10 | 33.25 | 32.835 | 36,171,806 |
| Feb 08 2024 | 33.12 | -0.06 | -0.18% | 33.06 | 33.275 | 32.80 | 37,663,017 |
| Feb 07 2024 | 33.18 | 0.14 | 0.42% | 33.06 | 33.26 | 32.63 | 29,751,891 |
| Feb 06 2024 | 33.04 | 0.05 | 0.15% | 32.92 | 33.36 | 32.88 | 27,188,751 |
| Feb 05 2024 | 32.99 | -0.48 | -1.43% | 33.14 | 33.29 | 32.86 | 43,566,186 |
| Feb 02 2024 | 33.47 | -0.08 | -0.24% | 33.38 | 33.71 | 33.17 | 40,401,254 |
| Feb 01 2024 | 33.55 | -0.46 | -1.35% | 33.93 | 34.25 | 32.93 | 57,057,438 |
| Jan 31 2024 | 34.01 | -0.78 | -2.24% | 34.59 | 35.10 | 34.00 | 54,702,565 |
| Jan 30 2024 | 34.79 | 1.18 | 3.51% | 33.88 | 34.89 | 33.84 | 60,285,924 |
| Jan 29 2024 | 33.61 | 0.18 | 0.54% | 33.40 | 33.65 | 33.235 | 30,257,276 |
| Jan 26 2024 | 33.43 | 0.04 | 0.12% | 33.39 | 33.675 | 33.3241 | 31,233,003 |
| Jan 25 2024 | 33.39 | 0.41 | 1.24% | 33.19 | 33.45 | 32.83 | 46,199,634 |
