Bank of America Corp (BAC) Historical Stock Data
54.16 ↑0.07 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAC is up 0.07% a day on average. There have been 18 days where Bank of America Corp closed green and 12 days where BAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 54.21 | 54.16 | ↓$0.05 (-0.09%) | 54.00 | 54.69 | 38.53M |
| 2025-12-03 | 53.25 | 54.09 | ↑$0.84 (1.58%) | 53.18 | 54.24 | 37.13M |
| 2025-12-02 | 53.53 | 53.19 | ↓$0.34 (-0.64%) | 52.97 | 53.64 | 46.07M |
| 2025-12-01 | 53.50 | 53.24 | ↓$0.26 (-0.49%) | 53.21 | 53.90 | 30.53M |
| 2025-11-28 | 53.11 | 53.65 | ↑$0.54 (1.02%) | 53.05 | 53.94 | 18.92M |
| 2025-11-26 | 52.70 | 52.99 | ↑$0.29 (0.55%) | 52.55 | 53.25 | 32.05M |
| 2025-11-25 | 52.25 | 52.48 | ↑$0.23 (0.44%) | 51.86 | 52.88 | 41.31M |
| 2025-11-24 | 51.65 | 51.93 | ↑$0.28 (0.55%) | 51.40 | 52.24 | 52.85M |
| 2025-11-21 | 51.29 | 51.56 | ↑$0.27 (0.53%) | 50.70 | 51.78 | 43.87M |
| 2025-11-20 | 52.50 | 51.00 | ↓$1.50 (-2.86%) | 50.97 | 52.95 | 36.66M |
| 2025-11-19 | 51.67 | 52.02 | ↑$0.35 (0.68%) | 51.67 | 52.49 | 28.11M |
| 2025-11-18 | 51.28 | 51.64 | ↑$0.36 (0.70%) | 51.15 | 52.18 | 35.19M |
| 2025-11-17 | 52.58 | 51.48 | ↓$1.10 (-2.08%) | 51.39 | 52.58 | 35.54M |
| 2025-11-14 | 52.86 | 52.61 | ↓$0.25 (-0.47%) | 52.03 | 52.90 | 32.36M |
| 2025-11-13 | 53.79 | 52.87 | ↓$0.92 (-1.71%) | 52.77 | 54.21 | 37.72M |
| 2025-11-12 | 53.89 | 54.11 | ↑$0.22 (0.41%) | 53.77 | 54.69 | 40.54M |
| 2025-11-11 | 53.75 | 53.63 | ↓$0.12 (-0.22%) | 53.28 | 53.98 | 22.22M |
| 2025-11-10 | 53.41 | 53.42 | ↑$0.01 (0.02%) | 53.34 | 53.99 | 26.09M |
| 2025-11-07 | 53.15 | 53.20 | ↑$0.05 (0.09%) | 52.71 | 53.58 | 40.54M |
| 2025-11-06 | 53.42 | 53.29 | ↓$0.13 (-0.24%) | 52.77 | 53.75 | 55.30M |
| 2025-11-05 | 52.96 | 52.45 | ↓$0.51 (-0.96%) | 51.74 | 53.07 | 54.35M |
| 2025-11-04 | 53.02 | 53.54 | ↑$0.52 (0.98%) | 52.72 | 54.00 | 47.23M |
| 2025-11-03 | 53.26 | 53.56 | ↑$0.30 (0.56%) | 52.71 | 53.64 | 31.25M |
| 2025-10-31 | 52.79 | 53.45 | ↑$0.66 (1.25%) | 52.77 | 53.64 | 39.30M |
| 2025-10-30 | 52.67 | 53.03 | ↑$0.36 (0.68%) | 52.56 | 53.44 | 37.55M |
| 2025-10-29 | 52.66 | 52.58 | ↓$0.08 (-0.15%) | 52.32 | 53.01 | 29.16M |
| 2025-10-28 | 53.00 | 52.87 | ↓$0.13 (-0.25%) | 52.34 | 53.28 | 29.58M |
| 2025-10-27 | 52.80 | 53.02 | ↑$0.22 (0.42%) | 52.53 | 53.07 | 27.34M |
| 2025-10-24 | 51.85 | 52.57 | ↑$0.72 (1.39%) | 51.85 | 52.82 | 38.92M |
| 2025-10-23 | 51.48 | 51.76 | ↑$0.28 (0.54%) | 51.11 | 51.80 | 26.03M |
Create an account or log in to view more rows.
$BAC the trend is your friend
until the end.
$BAC Buying again tomorrow.
$BAC in it to win it
$BAC buy SHARES
$BAC I would not be a bear now
$BAC i'm out of slaps for the day
$BAC I like the stock!
$BAC Burn burn burn
$BAC holy fuck
$BAC starting to gap up a little