Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 39.62 | 0.07 | 0.18% | 39.67 | 40.12 | 39.415 | 42,534,490 |
| Sep 17 2024 | 39.55 | 0.45 | 1.15% | 39.24 | 39.80 | 39.21 | 27,761,307 |
| Sep 16 2024 | 39.10 | 0.45 | 1.16% | 38.80 | 39.21 | 38.79 | 26,334,320 |
| Sep 13 2024 | 38.65 | -0.13 | -0.34% | 38.88 | 39.09 | 38.44 | 31,808,474 |
| Sep 12 2024 | 38.78 | -0.22 | -0.56% | 39.09 | 39.33 | 38.535 | 39,925,252 |
| Sep 11 2024 | 39.00 | -0.28 | -0.71% | 39.05 | 39.05 | 38.01 | 41,219,174 |
| Sep 10 2024 | 39.28 | -0.19 | -0.48% | 39.80 | 39.84 | 38.325 | 53,972,831 |
| Sep 09 2024 | 39.47 | 0.71 | 1.83% | 39.25 | 39.705 | 39.1001 | 37,411,212 |
| Sep 06 2024 | 38.76 | -1.38 | -3.44% | 39.77 | 39.875 | 38.56 | 47,180,685 |
| Sep 05 2024 | 40.14 | -0.36 | -0.89% | 40.80 | 40.94 | 40.01 | 34,170,893 |
| Sep 04 2024 | 40.50 | -0.20 | -0.49% | 40.64 | 40.95 | 40.28 | 39,626,325 |
| Sep 03 2024 | 40.70 | -0.05 | -0.12% | 40.52 | 40.90 | 40.23 | 48,472,451 |
| Aug 30 2024 | 40.75 | 0.58 | 1.44% | 40.17 | 40.86 | 40.13 | 49,089,636 |
| Aug 29 2024 | 40.17 | 0.22 | 0.55% | 40.03 | 40.34 | 39.53 | 34,720,839 |
| Aug 28 2024 | 39.95 | 0.28 | 0.71% | 39.41 | 40.27 | 39.33 | 40,677,359 |
| Aug 27 2024 | 39.67 | -0.25 | -0.63% | 40.03 | 40.125 | 39.61 | 32,340,373 |
| Aug 26 2024 | 39.92 | 0.15 | 0.38% | 40.00 | 40.20 | 39.66 | 44,654,566 |
| Aug 23 2024 | 39.77 | 0.53 | 1.35% | 39.34 | 40.17 | 39.27 | 45,612,045 |
| Aug 22 2024 | 39.24 | 0.49 | 1.26% | 38.78 | 39.29 | 38.565 | 35,394,868 |
| Aug 21 2024 | 38.75 | 0.06 | 0.16% | 38.81 | 38.995 | 38.385 | 33,793,392 |
| Aug 20 2024 | 38.69 | -0.98 | -2.47% | 39.11 | 39.24 | 38.34 | 44,430,351 |
| Aug 19 2024 | 39.67 | 0.33 | 0.84% | 39.45 | 39.745 | 39.45 | 27,246,497 |
| Aug 16 2024 | 39.34 | 0.31 | 0.79% | 39.00 | 39.42 | 38.99 | 26,855,636 |
| Aug 15 2024 | 39.03 | 0.22 | 0.57% | 39.44 | 39.68 | 38.965 | 37,364,851 |
| Aug 14 2024 | 38.81 | 0.35 | 0.91% | 38.55 | 38.915 | 38.43 | 25,667,831 |
| Aug 13 2024 | 38.46 | 0.29 | 0.76% | 38.37 | 38.48 | 38.12 | 21,547,218 |
| Aug 12 2024 | 38.17 | -0.11 | -0.29% | 38.42 | 38.7299 | 38.01 | 33,029,677 |
| Aug 09 2024 | 38.28 | 0.07 | 0.18% | 38.18 | 38.45 | 37.905 | 26,409,557 |
| Aug 08 2024 | 38.21 | 0.91 | 2.44% | 37.82 | 38.415 | 37.66 | 36,543,635 |
| Aug 07 2024 | 37.30 | 0.38 | 1.03% | 38.10 | 38.585 | 37.27 | 44,945,411 |
| Aug 06 2024 | 36.92 | 0.27 | 0.74% | 36.66 | 37.31 | 36.54 | 40,568,074 |
| Aug 05 2024 | 36.65 | -0.93 | -2.47% | 35.61 | 36.955 | 35.14 | 77,386,415 |
| Aug 02 2024 | 37.58 | -1.92 | -4.86% | 38.02 | 38.53 | 37.18 | 76,807,765 |
| Aug 01 2024 | 39.50 | -0.81 | -2.01% | 40.40 | 40.45 | 38.98 | 60,117,631 |
| Jul 31 2024 | 40.31 | -0.97 | -2.35% | 41.23 | 41.38 | 40.22 | 50,841,599 |
| Jul 30 2024 | 41.28 | 0.19 | 0.46% | 41.04 | 41.89 | 40.81 | 44,148,903 |
| Jul 29 2024 | 41.09 | -0.58 | -1.39% | 41.73 | 41.878 | 40.981 | 37,114,919 |
| Jul 26 2024 | 41.67 | -0.01 | -0.02% | 41.72 | 41.96 | 41.41 | 52,041,559 |
| Jul 25 2024 | 41.68 | -0.51 | -1.21% | 42.00 | 42.295 | 41.66 | 41,577,333 |
| Jul 24 2024 | 42.19 | -0.22 | -0.52% | 42.20 | 42.75 | 42.07 | 36,550,210 |
| Jul 23 2024 | 42.41 | 0.11 | 0.26% | 42.22 | 42.78 | 42.15 | 36,699,122 |
| Jul 22 2024 | 42.30 | -0.60 | -1.40% | 42.62 | 42.87 | 41.955 | 42,830,694 |
| Jul 19 2024 | 42.90 | -0.11 | -0.26% | 42.86 | 43.56 | 42.69 | 43,877,459 |
| Jul 18 2024 | 43.01 | -0.97 | -2.21% | 43.62 | 44.24 | 42.93 | 48,537,136 |
| Jul 17 2024 | 43.98 | -0.15 | -0.34% | 43.65 | 44.44 | 43.65 | 65,688,549 |
| Jul 16 2024 | 44.13 | 2.24 | 5.35% | 42.52 | 44.40 | 42.22 | 76,006,268 |
| Jul 15 2024 | 41.89 | 0.30 | 0.72% | 41.84 | 42.23 | 41.70 | 36,629,567 |
| Jul 12 2024 | 41.59 | -0.22 | -0.53% | 41.49 | 41.915 | 41.09 | 31,814,954 |
| Jul 11 2024 | 41.81 | 0.07 | 0.17% | 41.79 | 41.90 | 41.39 | 33,818,319 |
| Jul 10 2024 | 41.74 | 0.32 | 0.77% | 41.23 | 41.76 | 41.07 | 25,289,918 |
| Jul 09 2024 | 41.42 | 0.80 | 1.97% | 40.76 | 41.83 | 40.60 | 34,711,668 |
| Jul 08 2024 | 40.62 | 0.21 | 0.52% | 40.59 | 41.04 | 40.43 | 26,725,684 |
| Jul 05 2024 | 40.41 | -0.49 | -1.20% | 40.98 | 40.98 | 40.29 | 23,484,202 |
| Jul 03 2024 | 40.90 | -0.03 | -0.07% | 40.99 | 41.20 | 40.75 | 17,101,068 |
| Jul 02 2024 | 40.93 | 0.92 | 2.30% | 40.02 | 40.96 | 39.96 | 35,616,988 |
| Jul 01 2024 | 40.01 | 0.76 | 1.94% | 39.93 | 40.34 | 39.675 | 26,766,690 |
| Jun 28 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 0 |
| Jun 27 2024 | 39.25 | 0.25 | 0.64% | 38.73 | 39.35 | 38.335 | 29,462,196 |
| Jun 26 2024 | 39.00 | -0.38 | -0.96% | 39.17 | 39.35 | 38.47 | 44,306,620 |
| Jun 25 2024 | 39.38 | -0.64 | -1.60% | 39.82 | 40.07 | 39.355 | 30,924,604 |
| Jun 24 2024 | 40.02 | 0.53 | 1.34% | 39.78 | 40.34 | 39.65 | 31,208,617 |
| Jun 21 2024 | 39.49 | -0.50 | -1.25% | 39.87 | 39.99 | 39.37 | 72,587,464 |
