Bank of America (BAC)

46.58Last Price

-0.14 (-0.31%)Change

Bank of America is a multinational financial services company that provides a wide range of banking and financial solutions to individuals, businesses, and institutional clients

The company offers services such as consumer banking, commercial banking, investment banking, asset management, and wealth management. With a robust network of branches and digital platforms, Bank of America aims to deliver accessible and innovative financial products, including mortgages, credit cards, and investment advisory services. The organization is committed to supporting economic growth and sustainability while serving a diverse clientele across various markets.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	47.11	47.16	46.40	46.72	31,197,909	46.72
1/29/2025	46.75	47.39	46.64	46.75	23,678,495	46.75
1/28/2025	47.08	47.44	46.71	46.84	27,154,690	46.84
1/27/2025	46.55	47.14	46.38	47.09	44,248,477	47.09
1/24/2025	46.23	46.86	46.15	46.52	24,655,136	46.52
1/23/2025	46.05	46.89	46.05	46.39	35,305,720	46.39
1/22/2025	46.60	46.73	45.76	45.79	40,274,290	45.79
1/21/2025	46.62	47.15	46.54	46.66	52,082,881	46.66
1/17/2025	46.61	46.88	46.08	46.53	44,786,168	46.53
1/16/2025	47.00	47.51	45.82	46.64	56,301,166	46.64
1/15/2025	47.12	47.46	46.84	47.10	57,056,448	47.10
1/14/2025	45.60	45.92	45.23	45.78	36,369,582	45.78
1/13/2025	45.10	45.34	44.69	45.06	34,334,598	45.06
1/10/2025	46.00	46.05	44.73	45.11	40,741,380	45.11
1/08/2025	45.90	46.26	45.69	46.21	40,246,035	46.21
1/07/2025	46.28	46.65	45.65	46.08	41,103,665	46.08
1/06/2025	45.15	46.15	45.10	45.40	30,516,393	45.40
1/03/2025	44.75	44.85	44.15	44.81	23,455,753	44.81
1/02/2025	44.14	44.59	43.80	44.29	25,598,073	44.29
12/31/2024	43.91	0.00	43.95	43.95	0	43.95
12/30/2024	43.89	44.14	43.55	43.91	16,100,039	43.91
12/27/2024	44.24	44.78	44.06	44.34	17,972,511	44.34
12/26/2024	44.21	44.58	44.10	44.55	16,077,459	44.55
12/24/2024	43.93	44.41	43.93	44.38	12,059,055	44.38
12/23/2024	43.90	44.11	42.78	43.89	35,370,170	43.89
12/20/2024	43.20	44.40	43.10	44.17	74,222,307	44.17
12/19/2024	43.97	44.48	43.31	43.36	28,686,307	43.36
12/18/2024	45.14	45.43	43.35	43.50	41,738,012	43.50
12/17/2024	45.19	45.19	44.62	45.05	33,046,596	45.05
12/16/2024	45.59	45.68	45.16	45.47	27,431,362	45.47
12/13/2024	46.09	46.10	45.38	45.67	32,902,302	45.67
12/12/2024	46.14	46.47	45.92	46.08	23,986,519	46.08
12/11/2024	46.00	46.16	45.47	46.08	36,634,169	46.08
12/10/2024	45.91	46.29	45.59	45.75	35,663,534	45.75
12/09/2024	46.56	46.74	45.90	45.91	34,987,469	45.91
12/06/2024	47.06	47.06	46.40	46.75	28,931,758	46.75
12/05/2024	46.56	47.24	46.50	47.00	31,394,922	46.74
12/04/2024	46.69	46.78	46.13	46.37	24,935,127	46.11
12/03/2024	47.37	47.48	46.65	46.82	38,115,368	46.56
12/02/2024	47.74	47.82	46.85	47.04	35,887,512	46.78
11/29/2024	47.80	48.08	47.50	47.51	23,262,091	47.25
11/27/2024	47.82	47.98	47.65	47.77	23,278,434	47.51
11/26/2024	47.51	47.84	47.21	47.75	30,293,387	47.49
11/25/2024	47.26	47.74	47.16	47.50	42,660,899	47.24
11/22/2024	46.37	47.22	46.28	47.00	37,996,215	46.74
11/21/2024	46.39	47.05	46.30	46.46	45,321,921	46.20
11/20/2024	46.57	46.64	45.92	46.06	28,021,348	45.81
11/19/2024	45.99	46.62	45.95	46.41	28,517,156	46.15
11/18/2024	46.75	47.02	46.48	46.72	32,362,785	46.46
11/15/2024	45.62	46.84	45.62	46.75	40,490,293	46.49
11/14/2024	45.95	46.16	45.73	45.90	35,725,282	45.65
11/13/2024	46.20	46.48	45.83	45.87	36,903,771	45.62
11/12/2024	46.14	46.45	45.84	45.86	38,149,076	45.61
11/11/2024	45.60	46.52	45.58	46.08	43,270,497	45.83
11/08/2024	45.14	45.50	44.95	45.13	38,331,895	44.88
11/07/2024	45.04	45.23	44.51	44.77	48,548,979	44.52
11/06/2024	44.80	45.55	44.00	45.41	110,207,697	45.16
11/05/2024	41.51	42.01	41.38	41.88	30,807,639	41.65
11/04/2024	41.61	42.02	41.11	41.33	31,109,364	41.10
11/01/2024	42.15	42.43	41.75	41.76	31,220,079	41.53
10/31/2024	42.29	42.55	41.80	41.82	28,194,821	41.59