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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.8	17.87	17.87	17.92	17.7	101,667
November 20, 2025	17.82	17.75	17.75	17.93	17.69	148,533
November 19, 2025	17.8	17.79	17.79	17.8	17.71	163,046
November 18, 2025	17.81	17.79	17.79	17.87	17.75	95,912
November 17, 2025	18.03	17.85	17.85	18.04	17.77	96,667
November 14, 2025	17.94	18.01	18.01	18.08	17.92	99,103
November 13, 2025	18.2	17.98	17.98	18.2	17.92	89,496
November 12, 2025	18.31	18.21	18.21	18.37	18.18	54,265
November 11, 2025	18.34	18.32	18.32	18.39	18.27	61,713
November 10, 2025	18.39	18.31	18.31	18.39	18.25	97,317
November 07, 2025	18.31	18.29	18.29	18.31	18.21	61,083
November 06, 2025	18.3	18.31	18.31	18.36	18.22	74,306
November 05, 2025	18.29	18.32	18.32	18.36	18.26	62,351
November 04, 2025	18.2	18.26	18.26	18.33	18.17	76,941
November 03, 2025	18.48	18.24	18.24	18.48	18.24	82,672
October 31, 2025	18.38	18.37	18.37	18.45	18.33	106,810
October 30, 2025	18.52	18.4	18.4	18.59	18.35	45,965
October 29, 2025	18.6	18.59	18.59	18.64	18.52	95,570
October 28, 2025	18.63	18.6	18.6	18.64	18.51	118,317
October 27, 2025	18.63	18.64	18.64	18.64	18.56	43,289
October 24, 2025	18.6	18.57	18.57	18.62	18.51	60,765
October 23, 2025	18.55	18.56	18.56	18.59	18.5	70,101
October 22, 2025	18.55	18.55	18.55	18.64	18.49	49,837
October 21, 2025	18.6	18.58	18.58	18.66	18.53	67,802
October 20, 2025	18.48	18.55	18.55	18.57	18.48	46,148
October 17, 2025	18.52	18.42	18.42	18.52	18.36	55,343
October 16, 2025	18.47	18.47	18.47	18.56	18.41	125,423
October 15, 2025	18.44	18.5	18.5	18.53	18.41	115,407
October 14, 2025	18.64	18.64	18.37	18.69	18.57	159,256
October 13, 2025	18.65	18.67	18.4	18.7	18.56	38,441
October 10, 2025	18.7	18.52	18.25	18.75	18.52	54,657
October 09, 2025	18.77	18.65	18.38	18.77	18.61	41,749
October 08, 2025	18.77	18.78	18.78	18.81	18.75	40,052
October 07, 2025	18.78	18.77	18.77	18.85	18.71	41,721
October 06, 2025	18.79	18.81	18.81	18.81	18.68	48,696
October 03, 2025	18.82	18.8	18.8	18.9	18.74	160,567
October 02, 2025	18.99	18.86	18.86	18.99	18.75	63,859
October 01, 2025	18.65	18.95	18.95	18.97	18.58	78,995
September 30, 2025	18.7	18.58	18.58	18.81	18.57	120,361
September 29, 2025	18.82	18.8	18.8	18.86	18.75	110,008
September 26, 2025	18.71	18.77	18.77	18.78	18.7	76,688
September 25, 2025	18.83	18.72	18.72	18.85	18.67	90,182
September 24, 2025	18.88	18.83	18.83	18.9	18.81	51,938
September 23, 2025	18.9	18.86	18.86	18.9	18.76	62,962
September 22, 2025	18.93	18.83	18.83	18.94	18.8	115,643
September 19, 2025	19.05	18.95	18.95	19.06	18.89	132,637
September 18, 2025	19.18	18.96	18.96	19.18	18.96	92,385
September 17, 2025	19.35	19.23	19.23	19.35	19.18	92,377
September 16, 2025	19.29	19.29	19.29	19.36	19.26	45,836
September 15, 2025	19.26	19.31	19.31	19.38	19.26	45,797
September 12, 2025	19.21	19.3	19.3	19.4	19.11	48,896
September 11, 2025	19.1	19.2	19.2	19.22	19.06	379,376

Bank of America Corporation (BAC-PO) NYSE