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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	20.6	20.58	20.58	20.68	20.58	28,981
July 02, 2025	20.42	20.62	20.62	20.62	20.41	66,078
July 01, 2025	20.4	20.51	20.51	20.53	20.33	144,897
June 30, 2025	20.31	20.31	20.31	20.45	20.29	272,753
June 27, 2025	20.34	20.28	20.28	20.43	20.28	67,397
June 26, 2025	20.24	20.38	20.38	20.42	20.24	71,581
June 25, 2025	20.28	20.24	20.24	20.32	20.18	142,898
June 24, 2025	20.13	20.28	20.28	20.29	20.13	80,066
June 23, 2025	20.08	20.12	20.12	20.17	20.06	97,586
June 20, 2025	19.98	20.06	20.06	20.12	19.98	76,707
June 18, 2025	19.94	20.03	20.03	20.05	19.92	248,106
June 17, 2025	19.85	19.92	19.92	19.92	19.75	146,227
June 16, 2025	19.79	19.79	19.79	19.9	19.74	363,929
June 13, 2025	19.72	19.74	19.74	19.81	19.72	206,212
June 12, 2025	19.86	19.83	19.83	19.91	19.81	102,310
June 11, 2025	19.9	19.84	19.84	19.98	19.8	229,246
June 10, 2025	19.8	19.86	19.86	19.86	19.76	117,242
June 09, 2025	19.75	19.76	19.76	19.86	19.75	89,733
June 06, 2025	19.89	19.74	19.74	19.89	19.73	102,966
June 05, 2025	19.82	19.84	19.84	19.92	19.81	138,236
June 04, 2025	19.76	19.79	19.79	19.82	19.69	101,688
June 03, 2025	19.6	19.68	19.68	19.73	19.56	158,711
June 02, 2025	19.55	19.57	19.57	19.6	19.45	275,861
May 30, 2025	19.53	19.56	19.56	19.56	19.37	1.28M
May 29, 2025	19.92	19.85	19.54	19.97	19.82	120,284
May 28, 2025	19.96	19.87	19.56	20.02	19.84	101,254
May 27, 2025	20.03	19.96	19.65	20.05	19.86	97,240
May 23, 2025	19.88	19.85	19.85	19.88	19.7	93,395
May 22, 2025	19.77	19.9	19.9	19.92	19.76	129,122
May 21, 2025	20.1	19.82	19.82	20.1	19.81	120,986
May 20, 2025	20.1	20.13	20.13	20.29	20.08	83,968
May 19, 2025	19.98	20.16	20.16	20.18	19.98	62,496
May 16, 2025	20.11	20.11	20.11	20.18	20	38,370
May 15, 2025	19.98	20.03	20.03	20.15	19.98	124,656
May 14, 2025	20.01	19.96	19.96	20.09	19.96	112,278
May 13, 2025	20.16	20.06	20.06	20.2	20	126,276
May 12, 2025	20.36	20.14	20.14	20.36	20.1	150,533
May 09, 2025	20.24	20.22	20.22	20.28	20.17	60,874
May 08, 2025	20.31	20.19	20.19	20.32	20.19	95,042
May 07, 2025	20.31	20.25	20.25	20.34	20.21	47,531
May 06, 2025	20.23	20.21	20.21	20.28	20.14	54,066
May 05, 2025	20.23	20.18	20.18	20.26	20.17	49,356
May 02, 2025	20.23	20.23	20.23	20.34	20.2	52,555
May 01, 2025	20.36	20.25	20.25	20.39	20.16	71,177
April 30, 2025	20.45	20.31	20.31	20.46	20.31	124,760
April 29, 2025	20.43	20.49	20.49	20.57	20.42	137,092
April 28, 2025	20.48	20.52	20.52	20.52	20.38	104,254
April 25, 2025	20.6	20.44	20.44	20.65	20.4	127,020
April 24, 2025	20.41	20.46	20.46	20.51	20.39	154,081
April 23, 2025	20.36	20.38	20.38	20.49	20.3	121,793
April 22, 2025	19.96	20.1	20.1	20.15	19.96	94,309
April 21, 2025	20.09	19.91	19.91	20.1	19.87	155,257
April 17, 2025	20.08	20.13	20.16	20.17	20.06	146,820
April 16, 2025	19.93	20.06	20.06	20.18	19.93	85,233
April 15, 2025	19.98	20.03	20.03	20.1	19.96	282,971
April 14, 2025	20.01	19.92	19.92	20.06	19.88	185,777
April 11, 2025	20.11	19.87	19.87	20.17	19.85	154,921
April 10, 2025	20.42	20.13	20.13	20.6	20.11	100,620
April 09, 2025	20.15	20.67	20.67	20.78	20.1	160,310
April 08, 2025	20.83	20.37	20.37	20.83	20.32	113,775

Bank of America Corporation (BAC-PN) NYSE