Bank of America Corporation - BAC-PN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.37	20.35	20.35	20.42	20.27	148,109
December 03, 2025	20.4	20.39	20.39	20.4	20.26	140,275
December 02, 2025	20.43	20.36	20.36	20.5	20.3	161,506
December 01, 2025	20.51	20.42	20.42	20.57	20.42	102,989
November 28, 2025	20.88	20.87	20.87	20.94	20.85	41,211
November 26, 2025	20.7	20.89	20.89	20.91	20.7	75,823
November 25, 2025	20.71	20.7	20.7	20.75	20.65	126,120
November 24, 2025	20.62	20.65	20.65	20.72	20.6	88,053
November 21, 2025	20.49	20.58	20.58	20.7	20.45	99,879
November 20, 2025	20.71	20.49	20.49	20.76	20.47	93,049
November 19, 2025	20.52	20.58	20.58	20.64	20.43	148,013
November 18, 2025	20.49	20.53	20.53	20.6	20.49	73,534
November 17, 2025	20.8	20.56	20.56	20.83	20.5	89,720
November 14, 2025	20.78	20.76	20.76	20.95	20.71	69,466
November 13, 2025	21.1	20.81	20.81	21.1	20.81	82,841
November 12, 2025	21.14	21.1	21.1	21.22	21.07	63,242
November 11, 2025	21.21	21.14	21.14	21.28	21.14	53,734
November 10, 2025	21.15	21.24	21.24	21.26	21.1	55,593
November 07, 2025	21.07	21.1	21.1	21.15	21	58,494
November 06, 2025	21.17	21.12	21.12	21.19	21.08	59,561
November 05, 2025	21.14	21.14	21.14	21.27	21.11	54,218
November 04, 2025	21.2	21.14	21.14	21.3	21.1	68,363
November 03, 2025	21.41	21.25	21.25	21.41	21.25	60,695
October 31, 2025	21.31	21.35	21.35	21.4	21.28	40,991
October 30, 2025	21.47	21.35	21.35	21.48	21.28	77,759
October 29, 2025	21.51	21.5	21.5	21.58	21.48	153,808
October 28, 2025	21.57	21.54	21.54	21.62	21.46	69,361
October 27, 2025	21.53	21.58	21.58	21.61	21.5	112,055
October 24, 2025	21.55	21.46	21.46	21.62	21.46	68,109
October 23, 2025	21.47	21.48	21.48	21.53	21.43	38,143
October 22, 2025	21.6	21.49	21.49	21.64	21.47	58,323
October 21, 2025	21.6	21.6	21.6	21.66	21.54	57,027
October 20, 2025	21.42	21.55	21.55	21.6	21.42	46,927
October 17, 2025	21.45	21.41	21.41	21.45	21.31	62,781
October 16, 2025	21.49	21.37	21.37	21.52	21.35	87,119
October 15, 2025	21.35	21.42	21.42	21.44	21.31	103,267
October 14, 2025	21.27	21.34	21.34	21.4	21.26	53,433
October 13, 2025	21.3	21.34	21.34	21.37	21.27	37,034
October 10, 2025	21.39	21.24	21.24	21.49	21.24	52,188
October 09, 2025	21.55	21.38	21.38	21.55	21.3	79,732
October 08, 2025	21.57	21.52	21.52	21.6	21.51	46,644
October 07, 2025	21.54	21.54	21.54	21.6	21.47	59,286
October 06, 2025	21.56	21.54	21.54	21.61	21.52	41,079
October 03, 2025	21.72	21.62	21.62	21.73	21.61	86,970
October 02, 2025	21.78	21.65	21.63	21.78	21.58	70,038
October 01, 2025	21.33	21.72	21.72	21.73	21.32	102,278
September 30, 2025	21.68	21.32	21.32	21.68	21.32	135,768
September 29, 2025	21.7	21.65	21.65	21.7	21.56	48,861
September 26, 2025	21.6	21.61	21.61	21.62	21.53	48,840
September 25, 2025	21.65	21.53	21.53	21.66	21.46	56,563
September 24, 2025	21.7	21.67	21.67	21.74	21.62	85,318
September 23, 2025	21.75	21.7	21.7	21.83	21.58	48,890
September 22, 2025	21.82	21.76	21.76	21.83	21.72	85,490
September 19, 2025	21.83	21.82	21.82	21.86	21.67	75,184
September 18, 2025	21.9	21.79	21.79	21.95	21.78	102,315
September 17, 2025	21.99	21.9	21.9	22.02	21.86	151,683
September 16, 2025	21.9	21.93	21.93	21.95	21.85	102,941
September 15, 2025	21.78	21.87	21.87	21.91	21.76	70,448
September 12, 2025	21.73	21.78	21.78	21.89	21.66	58,729
September 11, 2025	21.55	21.78	21.78	21.8	21.51	130,519

Bank of America Corporation (BAC-PN) NYSE