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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	16.85	16.88	16.88	16.89	16.77	58,164
December 05, 2025	16.82	16.79	16.79	16.9	16.78	90,725
December 04, 2025	16.85	16.83	16.83	16.9	16.75	64,519
December 03, 2025	16.86	16.94	16.94	16.95	16.77	67,493
December 02, 2025	16.9	16.82	16.82	16.95	16.77	60,749
December 01, 2025	16.92	16.87	16.87	17.03	16.86	66,344
November 28, 2025	17.09	16.96	16.96	17.15	16.96	67,161
November 26, 2025	16.96	17.11	17.11	17.11	16.91	39,162
November 25, 2025	16.96	16.95	16.95	16.97	16.82	47,524
November 24, 2025	16.82	16.85	16.85	16.94	16.8	63,613
November 21, 2025	16.72	16.81	16.81	16.87	16.67	73,294
November 20, 2025	16.77	16.74	16.74	16.85	16.64	99,952
November 19, 2025	16.76	16.75	16.74	16.77	16.71	97,978
November 18, 2025	16.78	16.79	16.79	16.84	16.74	71,655
November 17, 2025	16.99	16.81	16.81	17.07	16.79	87,871
November 14, 2025	16.97	17.03	17.03	17.07	16.9	73,185
November 13, 2025	17.21	16.98	16.98	17.21	16.97	455,117
November 12, 2025	17.29	17.2	17.2	17.38	17.2	59,792
November 11, 2025	17.34	17.3	17.3	17.36	17.25	79,702
November 10, 2025	17.29	17.31	17.31	17.33	17.2	94,513
November 07, 2025	17.24	17.26	17.26	17.3	17.18	76,462
November 06, 2025	17.35	17.33	17.33	17.38	17.24	49,625
November 05, 2025	17.26	17.27	17.27	17.37	17.24	39,228
November 04, 2025	17.28	17.26	17.26	17.31	17.2	29,772
November 03, 2025	17.41	17.31	17.31	17.41	17.28	62,315
October 31, 2025	17.42	17.36	17.36	17.43	17.36	113,517
October 30, 2025	17.51	17.37	17.37	17.53	17.31	81,348
October 29, 2025	17.53	17.52	17.52	17.56	17.46	44,323
October 28, 2025	17.59	17.55	17.55	17.63	17.54	24,201
October 27, 2025	17.62	17.59	17.59	17.62	17.56	25,305
October 24, 2025	17.61	17.54	17.54	17.64	17.53	28,807
October 23, 2025	17.53	17.55	17.55	17.58	17.5	37,278
October 22, 2025	17.59	17.53	17.53	17.6	17.49	36,386
October 21, 2025	17.59	17.58	17.58	17.68	17.58	42,276
October 20, 2025	17.5	17.57	17.57	17.57	17.46	106,481
October 17, 2025	17.4	17.43	17.43	17.47	17.37	51,491
October 16, 2025	17.52	17.41	17.41	17.55	17.4	81,561
October 15, 2025	17.43	17.5	17.5	17.52	17.38	130,144
October 14, 2025	17.6	17.61	17.35	17.65	17.54	36,986
October 13, 2025	17.58	17.64	17.38	17.65	17.52	41,082
October 10, 2025	17.66	17.52	17.26	17.7	17.46	48,481
October 09, 2025	17.75	17.61	17.35	17.75	17.57	45,178
October 08, 2025	17.73	17.73	17.47	17.75	17.66	55,272
October 07, 2025	17.75	17.72	17.72	17.8	17.67	44,479
October 06, 2025	17.64	17.75	17.75	17.75	17.64	53,936
October 03, 2025	17.75	17.71	17.71	17.82	17.68	42,808
October 02, 2025	17.87	17.76	17.76	17.87	17.68	48,976
October 01, 2025	17.54	17.86	17.86	17.87	17.54	94,631
September 30, 2025	17.65	17.57	17.57	17.71	17.51	147,578
September 29, 2025	17.7	17.65	17.65	17.76	17.64	114,431
September 26, 2025	17.65	17.64	17.64	17.75	17.64	71,056
September 25, 2025	17.78	17.67	17.67	17.81	17.62	53,175
September 24, 2025	17.84	17.78	17.78	17.84	17.75	29,491
September 23, 2025	17.84	17.83	17.83	17.84	17.71	67,325
September 22, 2025	17.8	17.81	17.81	17.87	17.73	70,406
September 19, 2025	17.9	17.84	17.84	17.94	17.73	71,738
September 18, 2025	17.95	17.88	17.88	17.95	17.83	177,333
September 17, 2025	18.09	18	18	18.17	17.92	84,637
September 16, 2025	18.06	18.04	18.04	18.14	18.03	93,884
September 15, 2025	18.08	18.07	18.07	18.19	18	49,730

Bank of America Corporation (BAC-PP) NYSE