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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.49	17.51	17.51	17.53	17.47	69,620
August 15, 2025	17.55	17.43	17.43	17.55	17.4	53,959
August 14, 2025	17.56	17.49	17.49	17.56	17.41	73,614
August 13, 2025	17.5	17.59	17.59	17.59	17.46	157,594
August 12, 2025	17.43	17.49	17.49	17.49	17.4	152,035
August 11, 2025	17.38	17.43	17.43	17.43	17.38	40,791
August 08, 2025	17.4	17.38	17.38	17.4	17.33	67,597
August 07, 2025	17.42	17.4	17.4	17.45	17.34	82,993
August 06, 2025	17.51	17.41	17.41	17.52	17.32	70,961
August 05, 2025	17.47	17.47	17.47	17.51	17.41	82,079
August 04, 2025	17.44	17.47	17.47	17.5	17.39	128,659
August 01, 2025	17.46	17.38	17.38	17.46	17.33	90,473
July 31, 2025	17.56	17.64	17.37	17.68	17.56	178,061
July 30, 2025	17.49	17.54	17.28	17.62	17.49	94,057
July 29, 2025	17.42	17.56	17.3	17.57	17.39	170,319
July 28, 2025	17.42	17.39	17.13	17.42	17.34	60,513
July 25, 2025	17.4	17.41	17.41	17.43	17.36	60,755
July 24, 2025	17.37	17.34	17.34	17.37	17.31	114,390
July 23, 2025	17.41	17.37	17.37	17.47	17.28	141,014
July 22, 2025	17.49	17.39	17.39	17.52	17.35	243,599
July 21, 2025	17.6	17.49	17.49	17.65	17.45	94,803
July 18, 2025	17.57	17.45	17.45	17.58	17.43	40,848
July 17, 2025	17.28	17.53	17.53	17.57	17.28	134,179
July 16, 2025	17.39	17.29	17.29	17.42	17.22	95,426
July 15, 2025	17.53	17.33	17.33	17.53	17.31	95,603
July 14, 2025	17.56	17.43	17.43	17.6	17.4	72,077
July 11, 2025	17.7	17.56	17.56	17.7	17.56	56,307
July 10, 2025	17.65	17.69	17.69	17.74	17.6	84,270
July 09, 2025	17.59	17.63	17.63	17.68	17.59	87,359
July 08, 2025	17.53	17.58	17.58	17.6	17.5	90,870
July 07, 2025	17.54	17.53	17.53	17.6	17.45	135,646
July 03, 2025	17.56	17.56	17.56	17.63	17.51	32,959
July 02, 2025	17.48	17.56	17.56	17.59	17.45	72,570
July 01, 2025	17.38	17.5	17.5	17.5	17.35	216,621
June 30, 2025	17.33	17.3	17.3	17.43	17.26	295,767
June 27, 2025	17.32	17.25	17.25	17.4	17.25	153,228
June 26, 2025	17.26	17.34	17.34	17.36	17.2	105,695
June 25, 2025	17.28	17.21	17.21	17.3	17.15	75,274
June 24, 2025	17.16	17.24	17.24	17.28	17.13	106,822
June 23, 2025	17.04	17.11	17.11	17.14	17	108,415
June 20, 2025	16.97	16.99	16.99	17.06	16.94	61,831
June 18, 2025	16.81	16.91	16.91	16.93	16.81	172,505
June 17, 2025	16.83	16.8	16.8	16.87	16.75	79,924
June 16, 2025	16.84	16.8	16.8	16.92	16.72	158,833
June 13, 2025	16.83	16.84	16.84	16.9	16.77	32,977
June 12, 2025	16.96	16.91	16.91	16.98	16.87	67,145
June 11, 2025	17	16.93	16.93	17.04	16.93	126,857
June 10, 2025	16.95	16.94	16.94	16.95	16.88	72,085
June 09, 2025	16.88	16.88	16.88	17	16.84	98,046
June 06, 2025	17.02	16.88	16.88	17.03	16.87	102,934
June 05, 2025	16.96	17.03	17.03	17.07	16.92	343,760
June 04, 2025	16.86	16.92	16.92	16.94	16.81	218,429
June 03, 2025	16.78	16.79	16.79	16.82	16.71	271,852
June 02, 2025	16.7	16.65	16.65	16.7	16.56	131,556
May 30, 2025	16.72	16.63	16.63	16.74	16.59	785,218
May 29, 2025	16.78	16.76	16.76	16.84	16.75	84,435
May 28, 2025	16.84	16.74	16.74	16.84	16.68	414,551
May 27, 2025	16.89	16.78	16.78	16.91	16.72	96,325
May 23, 2025	16.68	16.7	16.7	16.73	16.6	98,119
May 22, 2025	16.68	16.73	16.73	16.78	16.67	145,479

Bank of America Corporation (BAC-PQ) NYSE