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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.19	17.29	17.29	17.32	17.1	190,576
November 20, 2025	17.31	17.19	17.19	17.4	17.13	147,658
November 19, 2025	17.2	17.26	17.26	17.29	17.15	238,719
November 18, 2025	17.23	17.27	17.27	17.27	17.19	120,402
November 17, 2025	17.53	17.28	17.28	17.54	17.2	184,786
November 14, 2025	17.41	17.46	17.46	17.57	17.34	73,373
November 13, 2025	17.64	17.44	17.44	17.68	17.4	123,568
November 12, 2025	17.85	17.62	17.62	17.86	17.6	280,326
November 11, 2025	17.88	17.82	17.82	17.88	17.75	75,653
November 10, 2025	17.79	17.88	17.88	17.88	17.75	90,407
November 07, 2025	17.74	17.78	17.78	17.78	17.67	116,232
November 06, 2025	17.86	17.79	17.79	17.86	17.73	98,178
November 05, 2025	17.76	17.79	17.79	17.85	17.75	96,515
November 04, 2025	17.75	17.76	17.76	17.83	17.73	82,436
November 03, 2025	17.98	17.81	17.81	17.98	17.76	76,289
October 31, 2025	17.96	17.88	17.88	18	17.86	154,988
October 30, 2025	18.27	18.2	17.93	18.27	18.14	113,664
October 29, 2025	18.35	18.28	18.28	18.35	18.25	45,959
October 28, 2025	18.42	18.35	18.35	18.42	18.29	54,708
October 27, 2025	18.36	18.38	18.38	18.43	18.32	76,756
October 24, 2025	18.37	18.33	18.33	18.37	18.27	47,260
October 23, 2025	18.3	18.3	18.3	18.33	18.24	45,923
October 22, 2025	18.3	18.31	18.31	18.31	18.22	140,906
October 21, 2025	18.35	18.3	18.3	18.4	18.3	56,450
October 20, 2025	18.27	18.32	18.32	18.35	18.18	634,668
October 17, 2025	18.27	18.16	18.16	18.27	18.06	466,627
October 16, 2025	18.26	18.23	18.23	18.32	18	937,474
October 15, 2025	18.21	18.26	18.26	18.3	18.2	97,318
October 14, 2025	18.02	18.13	18.13	18.15	18.02	85,952
October 13, 2025	18.1	18.11	18.11	18.15	17.98	75,693
October 10, 2025	18.08	17.97	17.97	18.16	17.92	71,892
October 09, 2025	18.14	18.08	18.08	18.14	18.01	95,023
October 08, 2025	18.11	18.13	18.13	18.18	18.1	67,686
October 07, 2025	18.15	18.11	18.11	18.19	18.08	76,649
October 06, 2025	18.07	18.14	18.14	18.19	18.06	45,382
October 03, 2025	18.17	18.12	18.12	18.29	18.1	114,740
October 02, 2025	18.25	18.23	18.23	18.32	18.16	76,103
October 01, 2025	18.07	18.3	18.3	18.37	18.07	202,386
September 30, 2025	18.24	18.07	18.07	18.25	17.98	248,261
September 29, 2025	18.2	18.2	18.2	18.28	18.17	175,627
September 26, 2025	18.16	18.16	18.16	18.21	18.15	78,469
September 25, 2025	18.27	18.15	18.15	18.31	18.13	212,227
September 24, 2025	18.35	18.25	18.25	18.36	18.24	52,737
September 23, 2025	18.35	18.31	18.31	18.39	18.24	48,791
September 22, 2025	18.39	18.35	18.35	18.4	18.27	102,219
September 19, 2025	18.36	18.35	18.35	18.46	18.25	104,226
September 18, 2025	18.64	18.33	18.33	18.64	18.3	290,614
September 17, 2025	18.8	18.66	18.66	18.84	18.56	92,775
September 16, 2025	18.8	18.71	18.71	18.8	18.69	83,938
September 15, 2025	18.77	18.71	18.71	18.82	18.67	68,398
September 12, 2025	18.65	18.69	18.69	18.83	18.55	84,142
September 11, 2025	18.54	18.64	18.64	18.68	18.54	86,803

Bank of America Corporation (BAC-PQ) NYSE