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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bank of America Corporation (BAC-PO) NYSE