BAC Monthly Statistics
BAC monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Bank of America Corporation (BAC) company overview
Bank of America is a formidable financial titan with a $3.5 trillion balance sheet and a cornerstone of the American economy, holding the second-largest deposit market share in the United States. While the firm has maintained its stronghold among middle-market and retail clientele domestically, Bank of America has continued to hold its own on the global stage, as evidenced by its fourth-largest global trading operation and an investment banking division that regularly finishes in the top four in global league tables. The firm is organized across four segments: consumer banking, global wealth and investment management, global banking, and global markets.
| Period | Return % |
|---|---|
| 2000-01 | 0 |
| 2000-02 | -5.04 |
| 2000-03 | 14 |
| 2000-04 | -6.56 |
| 2000-05 | 13.14 |
| 2000-06 | -22.44 |
| 2000-07 | 10.19 |
| 2000-08 | 13.09 |
| 2000-09 | -2.24 |
| 2000-10 | -8.25 |
| 2000-11 | -16.9 |
| 2000-12 | 14.87 |
| 2001-01 | 17.31 |
| 2001-02 | -5.8 |
| 2001-03 | 8.01 |
| 2001-04 | 2.26 |
| 2001-05 | 5.79 |
| 2001-06 | 1.32 |
| 2001-07 | 6 |
| 2001-08 | -3.33 |
| 2001-09 | -5.04 |
| 2001-10 | 1.03 |
| 2001-11 | 4.03 |
| 2001-12 | 2.57 |
| 2002-01 | 0.1 |
| 2002-02 | 1.49 |
| 2002-03 | 6.35 |
| 2002-04 | 6.56 |
| 2002-05 | 4.58 |
| 2002-06 | -7.18 |
| 2002-07 | -5.49 |
| 2002-08 | 5.38 |
| 2002-09 | -8.96 |
| 2002-10 | 9.4 |
| 2002-11 | 0.4 |
| 2002-12 | -0.74 |
| 2003-01 | 0.72 |
| 2003-02 | -1.17 |
| 2003-03 | -3.47 |
| 2003-04 | 10.8 |
| 2003-05 | 0.19 |
| 2003-06 | 6.5 |
| 2003-07 | 4.48 |
| 2003-08 | -4.02 |
| 2003-09 | -1.51 |
| 2003-10 | -2.95 |
| 2003-11 | -0.4 |
| 2003-12 | 6.63 |
| 2004-01 | 1.27 |
| 2004-02 | 0.56 |
| 2004-03 | -1.15 |
| 2004-04 | -0.62 |
| 2004-05 | 3.28 |
| 2004-06 | 1.8 |
| 2004-07 | 0.47 |
| 2004-08 | 5.81 |
| 2004-09 | -3.67 |
| 2004-10 | 3.37 |
| 2004-11 | 3.3 |
| 2004-12 | 1.56 |
| 2005-01 | -1.32 |
| 2005-02 | 0.6 |
| 2005-03 | -5.47 |
| 2005-04 | 2.13 |
| 2005-05 | 2.84 |
| 2005-06 | -1.53 |
| 2005-07 | -4.41 |
| 2005-08 | -1.31 |
| 2005-09 | -2.16 |
| 2005-10 | 3.9 |
| 2005-11 | 4.92 |
| 2005-12 | 0.57 |
| 2006-01 | -4.16 |
| 2006-02 | 3.66 |
| 2006-03 | -0.68 |
| 2006-04 | 9.62 |
| 2006-05 | -3.04 |
| 2006-06 | -0.62 |
| 2006-07 | 7.13 |
| 2006-08 | -0.12 |
| 2006-09 | 4.08 |
| 2006-10 | 0.56 |
| 2006-11 | -0.04 |
| 2006-12 | -0.85 |
| 2007-01 | -1.52 |
| 2007-02 | -3.33 |
| 2007-03 | 0.37 |
| 2007-04 | -0.24 |
| 2007-05 | -0.37 |
| 2007-06 | -3.59 |
| 2007-07 | -3.01 |
| 2007-08 | 6.87 |
| 2007-09 | -0.81 |
| 2007-10 | -3.96 |
| 2007-11 | -4.45 |
| 2007-12 | -10.56 |
| 2008-01 | 7 |
| 2008-02 | -9.99 |
| 2008-03 | -4.6 |
| 2008-04 | -0.98 |
| 2008-05 | -9.4 |
| 2008-06 | -29.81 |
| 2008-07 | 37.83 |
| 2008-08 | -5.35 |
| 2008-09 | 12.4 |
| 2008-10 | -30.94 |
| 2008-11 | -32.77 |
| 2008-12 | -13.35 |
| 2009-01 | -53.27 |
| 2009-02 | -39.97 |
| 2009-03 | 72.66 |
| 2009-04 | 30.94 |
| 2009-05 | 26.2 |
| 2009-06 | 17.13 |
| 2009-07 | 12.05 |
| 2009-08 | 18.93 |
| 2009-09 | -3.81 |
| 2009-10 | -13.83 |
| 2009-11 | 8.71 |
| 2009-12 | -4.98 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 53.41 | 54.4 | 53.41 | 54.32 | — |
| 2026-10-08 | 52.98 | 53.61 | 52.24 | 53.61 | — |
| 2026-10-07 | 53.19 | 53.68 | 52.91 | 53.52 | — |
| 2026-10-06 | 54.27 | 54.46 | 53.88 | 54.09 | — |
| 2026-10-05 | 54.04 | 54.34 | 53.69 | 54 | — |
| 2026-10-02 | 53.89 | 54 | 53.31 | 53.75 | — |
| 2026-10-01 | 53.91 | 54.34 | 52.89 | 53.73 | — |
| 2026-09-30 | 54.92 | 55.11 | 54.38 | 54.43 | — |
| 2026-09-29 | 55.4 | 55.55 | 54.73 | 54.96 | — |
| 2026-09-28 | 56.42 | 56.67 | 55.37 | 55.47 | — |
| 2026-09-25 | 56.31 | 56.74 | 55.87 | 56.7 | — |
| 2026-09-24 | 56.39 | 56.53 | 55.84 | 56.03 | — |
| 2026-09-23 | 55.92 | 56.47 | 55.74 | 56 | — |
| 2026-09-21 | 58.05 | 58.28 | 57.47 | 57.96 | — |
| 2026-09-18 | 57.52 | 58.23 | 57.52 | 57.73 | — |
| 2026-09-17 | 58.4 | 58.49 | 57.42 | 58.18 | — |
| 2026-09-16 | 59.27 | 59.39 | 57.18 | 57.9 | — |
| 2026-09-15 | 59.37 | 59.92 | 58.77 | 59.52 | — |
| 2026-09-14 | 62.33 | 62.44 | 58.92 | 59.47 | — |
| 2026-09-11 | 63.22 | 63.83 | 62.38 | 62.69 | — |
| 2026-09-10 | 62.65 | 63.01 | 62.22 | 62.56 | — |
| 2026-09-09 | 61.97 | 63.19 | 61.42 | 62.67 | — |
| 2026-09-08 | 62.49 | 62.82 | 62.11 | 62.39 | — |
| 2026-09-04 | 62.56 | 62.92 | 61.96 | 62.68 | — |
| 2026-09-02 | 62.28 | 63.55 | 61.94 | 62.6 | — |
| 2026-09-01 | 61.97 | 62.83 | 61.72 | 61.99 | — |
| 2026-08-31 | 62.25 | 62.48 | 61.9 | 61.94 | — |
| 2026-08-27 | 61.75 | 62.02 | 61.1 | 61.17 | — |
| 2026-08-26 | 62.39 | 62.58 | 61.94 | 62.23 | — |
| 2026-08-25 | 62.2 | 62.75 | 61.87 | 62.43 | — |
| 2026-08-24 | 61.74 | 62.76 | 61.52 | 62.33 | — |
| 2026-08-21 | 62.33 | 62.52 | 61.52 | 61.69 | — |
| 2026-08-20 | 63.06 | 63.24 | 61.82 | 61.86 | — |
| 2026-08-19 | 64.2 | 64.43 | 62.97 | 63.17 | — |
| 2026-08-18 | 64 | 64.39 | 63.57 | 64.23 | — |
| 2026-08-17 | 64.4 | 65.22 | 63.88 | 63.89 | — |
| 2026-08-14 | 64.04 | 64.55 | 63.81 | 64.49 | — |
| 2026-08-13 | 65.2 | 65.2 | 63.9 | 64.09 | — |
| 2026-08-12 | 64.12 | 64.95 | 63.84 | 64.81 | — |
| 2026-08-11 | 63.98 | 64.27 | 63.74 | 64 | — |
| 2026-08-10 | 63.16 | 64 | 63 | 63.86 | — |
| 2026-08-07 | 62.71 | 63.22 | 62.39 | 63.17 | — |
| 2026-08-06 | 63.91 | 63.97 | 62.72 | 63 | — |
| 2026-08-05 | 63 | 63.56 | 62.83 | 63.25 | — |
| 2026-08-04 | 62.47 | 63.54 | 62.35 | 62.9 | — |
| 2026-08-03 | 62.26 | 62.51 | 61.71 | 62.48 | — |
| 2026-07-31 | 61.54 | 62.24 | 61.54 | 61.95 | — |
| 2026-07-30 | 61.52 | 61.93 | 61.03 | 61.73 | — |
| 2026-07-29 | 62.51 | 62.65 | 60.91 | 61.07 | — |
| 2026-07-28 | 62.3 | 62.65 | 61.9 | 62.62 | — |
| 2026-07-27 | 62.51 | 62.99 | 61.84 | 62.13 | — |
| 2026-07-24 | 61.53 | 62.28 | 61.28 | 62.05 | — |
| 2026-07-23 | 61.35 | 61.5 | 60.71 | 61.28 | — |
| 2026-07-22 | 61.4 | 61.89 | 61.17 | 61.62 | — |
| 2026-07-21 | 60.9 | 61.53 | 60.07 | 61.22 | — |
| 2026-07-20 | 61.35 | 61.49 | 60.37 | 60.42 | — |
| 2026-07-17 | 61.25 | 62.12 | 60.66 | 61.27 | — |
| 2026-07-16 | 61.98 | 62 | 60.99 | 61.49 | — |
| 2026-07-15 | 61.32 | 62.03 | 61.11 | 61.59 | — |
| 2026-07-14 | 59 | 61.21 | 58.67 | 60.62 | — |
| 2026-07-13 | 59.7 | 60.05 | 58.85 | 59.5 | — |
| 2026-07-10 | 59.64 | 59.87 | 59.39 | 59.67 | — |
| 2026-07-09 | 58.45 | 59.43 | 58.41 | 59.25 | — |
| 2026-07-08 | 59.37 | 59.56 | 58.3 | 58.3 | — |
| 2026-07-07 | 60.28 | 60.83 | 59.79 | 59.86 | — |
| 2026-07-06 | 59.14 | 59.94 | 58.92 | 59.9 | — |
| 2026-07-02 | 58.94 | 59 | 57.94 | 58.73 | — |
| 2026-07-01 | 57.13 | 58.48 | 56.85 | 58.36 | — |
| 2026-06-30 | 57.47 | 57.73 | 56.84 | 56.98 | — |
| 2026-06-29 | 57.76 | 58.33 | 57.61 | 57.88 | — |
| 2026-06-26 | 58.54 | 58.63 | 57.44 | 57.88 | — |
| 2026-06-25 | 57.85 | 59.19 | 57.85 | 58.19 | — |
| 2026-06-24 | 58.21 | 58.33 | 57.38 | 57.73 | — |
| 2026-06-23 | 57.52 | 58.01 | 57.2 | 57.91 | — |
| 2026-06-22 | 56.85 | 57.73 | 56.81 | 57.37 | — |
| 2026-06-18 | 57.23 | 57.33 | 56.03 | 56.2 | — |
| 2026-06-17 | 57.14 | 57.98 | 56.29 | 56.53 | — |
| 2026-06-16 | 56.5 | 57.07 | 56.23 | 56.84 | — |
| 2026-06-15 | 56.62 | 56.78 | 55.74 | 55.87 | — |
| 2026-06-12 | 55.36 | 56.19 | 55.26 | 56.02 | — |
| 2026-06-11 | 54.72 | 55.3 | 54.06 | 55.16 | — |
| 2026-06-10 | 54.54 | 55.3 | 54.22 | 54.54 | — |
| 2026-06-09 | 54 | 54.62 | 53.65 | 54.42 | — |
| 2026-06-05 | 54.17 | 54.28 | 53.32 | 53.83 | — |
| 2026-06-04 | 53.13 | 54.33 | 52.8 | 54.17 | — |
| 2026-06-03 | 52.26 | 52.55 | 51.22 | 52.4 | — |
| 2026-06-02 | 51.26 | 52.71 | 51.36 | 52.48 | — |
| 2026-06-01 | 51.31 | 51.83 | 50.85 | 51.51 | — |
| 2026-05-29 | 50.97 | 51.79 | 50.6 | 51.6 | — |
| 2026-05-28 | 50.92 | 51.5 | 50.64 | 50.77 | — |
| 2026-05-27 | 52.39 | 52.49 | 50.76 | 51.1 | — |
| 2026-05-22 | 51.69 | 52.15 | 51.65 | 51.8 | — |
| 2026-05-21 | 51 | 51.5 | 50.76 | 51.49 | — |
| 2026-05-20 | 50.99 | 51.58 | 50.49 | 51.23 | — |
| 2026-05-19 | 50.72 | 51.28 | 50.38 | 50.7 | — |
| 2026-05-18 | 49.72 | 50.92 | 49.72 | 50.69 | — |
| 2026-05-15 | 49.62 | 49.99 | 49.3 | 49.77 | — |
| 2026-05-14 | 50.06 | 50.47 | 49.49 | 49.85 | — |
| 2026-05-13 | 50.36 | 50.78 | 49.8 | 49.84 | — |
| 2026-05-12 | 50.86 | 51.08 | 49.84 | 50.78 | — |
| 2026-05-11 | 51.21 | 51.38 | 50.28 | 50.55 | — |
| 2026-05-08 | 52.98 | 53.01 | 51.1 | 51.31 | — |
| 2026-05-07 | 53.55 | 54 | 52.5 | 52.75 | — |
| 2026-05-06 | 53.82 | 54.2 | 53.47 | 53.6 | — |
| 2026-05-05 | 52.57 | 53.35 | 52.28 | 53.12 | — |
| 2026-05-04 | 53.07 | 53.07 | 52 | 52.19 | — |
| 2026-05-01 | 53.69 | 54.06 | 53.09 | 53.24 | — |
| 2026-04-30 | 52.61 | 53.66 | 52.15 | 53.46 | — |
| 2026-04-29 | 52.43 | 53.02 | 51.83 | 52.88 | — |
| 2026-04-28 | 53.02 | 53.43 | 52.63 | 52.66 | — |
| 2026-04-27 | 51.99 | 52.93 | 51.83 | 52.63 | — |
| 2026-04-24 | 52.32 | 52.51 | 51.93 | 52.05 | — |
| 2026-04-23 | 53.06 | 53.52 | 52.24 | 52.47 | — |
| 2026-04-22 | 53.67 | 53.8 | 53 | 53.12 | — |
| 2026-04-21 | 54 | 54.65 | 53.21 | 53.48 | — |
| 2026-04-20 | 53.5 | 53.95 | 53.17 | 53.95 | — |
| 2026-04-17 | 54.16 | 54.6 | 53.75 | 53.91 | — |
| 2026-04-16 | 54.04 | 54.51 | 53.47 | 53.51 | — |
| 2026-04-15 | 54.25 | 55.4 | 53.71 | 54.32 | — |
| 2026-04-14 | 53.1 | 53.57 | 52.79 | 53.35 | — |