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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19	19.03	19.03	19.2	18.91	103,335
September 09, 2025	18.89	18.9	18.9	18.92	18.78	71,278
September 08, 2025	18.8	18.82	18.82	18.9	18.76	44,808
September 05, 2025	18.52	18.68	18.68	18.69	18.37	48,006
September 04, 2025	18.35	18.42	18.42	18.44	18.35	49,410
September 03, 2025	18.33	18.33	18.33	18.34	18.15	66,378
September 02, 2025	18.27	18.27	18.27	18.34	18.24	54,633
August 29, 2025	18.36	18.35	18.35	18.45	18.33	72,854
August 28, 2025	18.45	18.42	18.42	18.48	18.39	49,797
August 27, 2025	18.44	18.4	18.4	18.44	18.35	16,850
August 26, 2025	18.45	18.44	18.44	18.47	18.33	54,333
August 25, 2025	18.47	18.42	18.42	18.48	18.38	46,012
August 22, 2025	18.28	18.46	18.46	18.48	18.28	81,438
August 21, 2025	18.23	18.21	18.21	18.29	18.21	66,701
August 20, 2025	18.15	18.3	18.3	18.31	18.13	130,845
August 19, 2025	18.06	18.16	18.16	18.18	17.9	37,622
August 18, 2025	18	18.02	18.02	18.04	17.97	52,653
August 15, 2025	18.08	17.95	17.95	18.12	17.95	79,135
August 14, 2025	18.13	18.06	18.06	18.16	17.97	223,837
August 13, 2025	18.13	18.17	18.17	18.26	18.08	173,797
August 12, 2025	17.95	18.07	18.07	18.08	17.95	69,395
August 11, 2025	18.04	17.99	17.99	18.04	17.99	17,037
August 08, 2025	17.92	17.99	17.99	18.02	17.92	21,356
August 07, 2025	18.04	17.99	17.99	18.04	17.91	99,938
August 06, 2025	18.05	17.99	17.99	18.13	17.92	64,994
August 05, 2025	18.06	18.1	18.1	18.13	18	80,865
August 04, 2025	17.99	18.1	18.1	18.16	17.93	89,891
August 01, 2025	17.81	17.86	17.86	17.9	17.79	57,044
July 31, 2025	17.83	17.81	17.81	17.92	17.72	118,813
July 30, 2025	17.8	17.84	17.84	17.89	17.77	35,276
July 29, 2025	17.67	17.83	17.83	17.83	17.67	159,440
July 28, 2025	17.67	17.66	17.66	17.71	17.6	61,709
July 25, 2025	17.7	17.7	17.7	17.72	17.66	43,659

Bank of America Corporation (BAC-PO) NYSE