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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.31	18.39	18.39	18.43	18.31	42,710
February 19, 2026	18.36	18.4	18.4	18.45	18.34	29,787
February 18, 2026	18.41	18.4	18.4	18.5	18.37	85,106
February 17, 2026	18.3	18.45	18.45	18.45	18.25	82,682
February 13, 2026	18.18	18.28	18.28	18.3	18.18	47,793
February 12, 2026	18.13	18.18	18.18	18.24	18.13	39,819
February 11, 2026	18.18	18.17	18.17	18.19	18.11	47,765
February 10, 2026	18.15	18.17	18.17	18.2	18.15	39,094
February 09, 2026	18.15	18.11	18.11	18.23	18.07	176,479
February 06, 2026	18.18	18.15	18.15	18.18	18.1	60,565
February 05, 2026	18.06	18.12	18.12	18.12	17.92	135,512
February 04, 2026	18.16	18.08	18.08	18.16	18.01	60,054
February 03, 2026	18.26	18.13	18.13	18.26	18.04	103,101
February 02, 2026	18.16	18.22	18.22	18.28	18.16	164,977
January 30, 2026	18.11	18.25	18.25	18.26	18.1	120,670
January 29, 2026	18.16	18.18	18.18	18.22	18.13	45,473
January 28, 2026	18.23	18.2	18.2	18.29	18.18	61,383
January 27, 2026	18.29	18.27	18.27	18.31	18.22	72,144
January 26, 2026	18.29	18.28	18.28	18.32	18.27	51,549
January 23, 2026	18.17	18.27	18.27	18.3	18.16	72,168
January 22, 2026	18.15	18.19	18.19	18.24	18.12	57,865
January 21, 2026	18.03	18.12	18.12	18.15	17.97	61,436
January 20, 2026	18.07	18.02	18.02	18.14	17.93	107,631
January 16, 2026	18.15	18.15	18.15	18.23	18.11	202,930
January 15, 2026	18.19	18.18	18.18	18.19	18.11	75,563
January 14, 2026	18.31	18.34	18.07	18.37	18.26	58,536
January 13, 2026	18.33	18.31	18.31	18.4	18.26	72,594
January 12, 2026	18.23	18.3	18.3	18.3	18.16	67,953
January 09, 2026	18.21	18.25	18.25	18.25	18.16	80,591
January 08, 2026	18.24	18.2	18.2	18.34	18.19	191,910
January 07, 2026	18.28	18.33	18.33	18.33	18.21	50,693
January 06, 2026	18.25	18.23	18.23	18.27	18.12	62,951
January 05, 2026	18.3	18.25	18.25	18.39	18.13	121,065
January 02, 2026	18.17	18.25	18.25	18.28	18.13	60,586
December 31, 2025	18.06	18.14	18.14	18.22	17.99	201,995
December 30, 2025	17.92	18.02	18.02	18.09	17.9	255,202
December 29, 2025	17.91	17.95	17.95	17.99	17.91	153,399
December 26, 2025	17.96	17.93	17.93	17.99	17.89	68,998
December 24, 2025	17.88	17.9	17.9	17.94	17.88	45,558
December 23, 2025	17.88	17.92	17.92	17.93	17.85	106,637
December 22, 2025	18.03	17.92	17.92	18.04	17.9	243,669
December 19, 2025	18.01	17.96	17.96	18.08	17.94	94,112
December 18, 2025	18.08	18.03	18.03	18.15	18	168,573
December 17, 2025	18.1	18.05	18.05	18.1	17.95	101,967
December 16, 2025	18.11	18.09	18.09	18.12	18.01	109,686
December 15, 2025	18.06	18.06	18.06	18.15	17.93	141,456
December 12, 2025	18.05	18.03	18.03	18.12	17.98	114,179
December 11, 2025	17.99	18.15	18.15	18.16	17.93	196,044
December 10, 2025	17.89	17.93	17.93	18	17.81	137,208
December 09, 2025	17.88	17.87	17.87	17.96	17.81	117,103
December 08, 2025	17.84	17.88	17.88	17.94	17.81	89,821
December 05, 2025	17.82	17.86	17.86	17.93	17.8	180,284
December 04, 2025	17.82	17.8	17.8	17.86	17.79	90,264
December 03, 2025	17.9	17.86	17.86	17.9	17.8	82,376
December 02, 2025	17.94	17.89	17.89	17.94	17.77	111,410
December 01, 2025	17.92	17.88	17.88	18.01	17.88	44,639
November 28, 2025	18.08	17.97	17.97	18.13	17.95	75,524
November 26, 2025	17.95	18.08	18.08	18.13	17.94	103,261
November 25, 2025	17.96	17.95	17.95	18.02	17.89	103,668
November 24, 2025	17.95	17.93	17.93	17.98	17.85	56,600

Bank of America Corporation (BAC-PO) NYSE