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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.8	17.82	17.82	17.9	17.75	92,854
February 19, 2026	17.8	17.83	17.83	17.88	17.77	80,963
February 18, 2026	17.89	17.84	17.84	17.92	17.78	71,395
February 17, 2026	17.76	17.9	17.9	17.91	17.74	91,565
February 13, 2026	17.65	17.76	17.76	17.8	17.65	112,885
February 12, 2026	17.63	17.64	17.64	17.66	17.54	147,168
February 11, 2026	17.57	17.58	17.58	17.58	17.52	42,856
February 10, 2026	17.6	17.54	17.54	17.63	17.52	57,192
February 09, 2026	17.51	17.54	17.54	17.56	17.44	172,568
February 06, 2026	17.58	17.49	17.49	17.58	17.48	112,462
February 05, 2026	17.54	17.51	17.51	17.54	17.4	100,309
February 04, 2026	17.6	17.57	17.57	17.61	17.45	135,783
February 03, 2026	17.69	17.57	17.57	17.69	17.5	178,255
February 02, 2026	17.59	17.64	17.64	17.74	17.59	93,414
January 30, 2026	17.62	17.67	17.67	17.67	17.54	491,157
January 29, 2026	17.91	17.86	17.59	17.96	17.83	74,279
January 28, 2026	18	17.89	17.89	18	17.89	175,383
January 27, 2026	17.98	17.99	17.99	18	17.89	102,594
January 26, 2026	17.99	17.94	17.94	18.03	17.93	122,109
January 23, 2026	17.94	17.92	17.92	17.96	17.86	83,348
January 22, 2026	17.83	17.92	17.92	17.93	17.81	185,046
January 21, 2026	17.81	17.84	17.84	17.88	17.68	328,364
January 20, 2026	17.8	17.75	17.75	17.8	17.71	253,340
January 16, 2026	17.85	17.86	17.86	17.95	17.81	455,609
January 15, 2026	17.9	17.88	17.88	17.91	17.82	217,370
January 14, 2026	17.75	17.8	17.8	17.83	17.73	182,229
January 13, 2026	17.76	17.76	17.76	17.83	17.7	88,111
January 12, 2026	17.75	17.75	17.75	17.8	17.63	138,037
January 09, 2026	17.69	17.77	17.77	17.77	17.63	479,496
January 08, 2026	17.79	17.7	17.7	17.79	17.7	124,718
January 07, 2026	17.78	17.79	17.79	17.82	17.72	224,137
January 06, 2026	17.75	17.68	17.68	17.8	17.64	77,004
January 05, 2026	17.83	17.77	17.77	17.91	17.77	151,107
January 02, 2026	17.66	17.81	17.81	17.83	17.62	93,847
December 31, 2025	17.46	17.64	17.64	17.66	17.46	213,272
December 30, 2025	17.36	17.54	17.54	17.55	17.35	273,584
December 29, 2025	17.33	17.4	17.4	17.43	17.33	505,006
December 26, 2025	17.35	17.37	17.37	17.41	17.34	87,675
December 24, 2025	17.33	17.37	17.37	17.4	17.33	78,306
December 23, 2025	17.34	17.36	17.36	17.39	17.31	131,370
December 22, 2025	17.42	17.36	17.36	17.47	17.34	184,784
December 19, 2025	17.43	17.41	17.41	17.49	17.37	132,860
December 18, 2025	17.51	17.44	17.44	17.6	17.42	372,345
December 17, 2025	17.55	17.48	17.48	17.6	17.43	121,161
December 16, 2025	17.6	17.59	17.59	17.64	17.53	175,519
December 15, 2025	17.61	17.6	17.6	17.65	17.53	315,150
December 12, 2025	17.59	17.59	17.59	17.63	17.44	145,652
December 11, 2025	17.44	17.65	17.65	17.65	17.44	149,334
December 10, 2025	17.39	17.42	17.42	17.46	17.31	141,096
December 09, 2025	17.33	17.36	17.36	17.41	17.3	125,598
December 08, 2025	17.25	17.33	17.33	17.35	17.24	121,334
December 05, 2025	17.25	17.24	17.24	17.36	17.22	193,345
December 04, 2025	17.3	17.25	17.25	17.35	17.23	100,434
December 03, 2025	17.3	17.32	17.32	17.34	17.24	85,620
December 02, 2025	17.3	17.32	17.32	17.39	17.3	273,795
December 01, 2025	17.31	17.29	17.29	17.42	17.29	95,313
November 28, 2025	17.52	17.38	17.38	17.57	17.37	85,378
November 26, 2025	17.47	17.51	17.51	17.51	17.36	117,310
November 25, 2025	17.42	17.41	17.41	17.43	17.29	91,864
November 24, 2025	17.36	17.34	17.34	17.39	17.29	115,527

Bank of America Corporation (BAC-PQ) NYSE