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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.32	19.27	19.27	19.38	19.26	83,383
December 03, 2025	19.29	19.34	19.34	19.39	19.27	84,386
December 02, 2025	19.38	19.38	19.38	19.43	19.26	120,322
December 01, 2025	19.43	19.38	19.38	19.54	19.36	46,675
November 28, 2025	19.61	19.47	19.47	19.64	19.47	69,185
November 26, 2025	19.61	19.61	19.61	19.65	19.46	77,763
November 25, 2025	19.52	19.54	19.54	19.56	19.42	76,555
November 24, 2025	19.49	19.44	19.44	19.55	19.42	41,289
November 21, 2025	19.27	19.39	19.39	19.44	19.27	63,778
November 20, 2025	19.48	19.29	19.29	19.52	19.27	70,882
November 19, 2025	19.45	19.43	19.43	19.47	19.36	61,411
November 18, 2025	19.36	19.49	19.49	19.49	19.36	33,321
November 17, 2025	19.64	19.38	19.38	19.7	19.32	61,784
November 14, 2025	19.67	19.58	19.58	19.77	19.56	54,435
November 13, 2025	19.82	19.63	19.63	19.9	19.63	89,290
November 12, 2025	20.05	19.91	19.91	20.08	19.91	64,951
November 11, 2025	20.12	20.02	20.02	20.14	20.01	37,146
November 10, 2025	20.09	20.1	20.1	20.1	20	61,303
November 07, 2025	19.91	19.94	19.94	19.94	19.87	48,425
November 06, 2025	20.03	19.99	19.99	20.08	19.92	77,166
November 05, 2025	20	20.05	20.05	20.1	19.95	52,487
November 04, 2025	20.05	20	20	20.07	19.93	60,612
November 03, 2025	20.26	20.07	20.07	20.27	20.06	45,574
October 31, 2025	20.22	20.21	20.21	20.25	20.13	49,172
October 30, 2025	20.58	20.45	20.16	20.6	20.41	59,816
October 29, 2025	20.75	20.57	20.27	20.75	20.55	33,803
October 28, 2025	20.8	20.69	20.39	20.8	20.64	25,967
October 27, 2025	20.74	20.73	20.73	20.79	20.68	31,195
October 24, 2025	20.72	20.67	20.67	20.72	20.64	57,124
October 23, 2025	20.69	20.62	20.62	20.69	20.55	45,571
October 22, 2025	20.75	20.69	20.69	20.75	20.63	37,337
October 21, 2025	20.68	20.73	20.73	20.74	20.61	84,080
October 20, 2025	20.52	20.64	20.64	20.65	20.5	91,598
October 17, 2025	20.53	20.4	20.4	20.53	20.34	28,038
October 16, 2025	20.63	20.44	20.44	20.63	20.44	21,783
October 15, 2025	20.5	20.56	20.56	20.57	20.45	44,061
October 14, 2025	20.3	20.4	20.4	20.44	20.28	73,621
October 13, 2025	20.4	20.43	20.43	20.44	20.31	21,156
October 10, 2025	20.5	20.25	20.25	20.54	20.25	55,892
October 09, 2025	20.54	20.43	20.43	20.59	20.4	38,388
October 08, 2025	20.6	20.55	20.55	20.6	20.48	35,809
October 07, 2025	20.64	20.56	20.56	20.64	20.48	26,714
October 06, 2025	20.63	20.56	20.56	20.63	20.49	22,623
October 03, 2025	20.73	20.56	20.56	20.73	20.54	30,320
October 02, 2025	20.81	20.69	20.69	20.81	20.61	14,256
October 01, 2025	20.54	20.76	20.76	20.76	20.49	45,783
September 30, 2025	20.6	20.47	20.47	20.61	20.42	67,249
September 29, 2025	20.68	20.62	20.62	20.68	20.58	39,165
September 26, 2025	20.63	20.55	20.55	20.63	20.55	36,479
September 25, 2025	20.67	20.53	20.53	20.69	20.52	40,963
September 24, 2025	20.8	20.67	20.67	20.8	20.64	45,915
September 23, 2025	20.75	20.8	20.8	20.8	20.55	47,542
September 22, 2025	20.77	20.73	20.73	20.77	20.62	32,633
September 19, 2025	20.5	20.77	20.77	20.8	20.44	188,961
September 18, 2025	20.74	20.56	20.56	20.74	20.55	39,032
September 17, 2025	20.94	20.77	20.77	20.94	20.73	33,696
September 16, 2025	20.88	20.87	20.87	20.9	20.79	58,561
September 15, 2025	20.81	20.84	20.84	20.92	20.78	44,655
September 12, 2025	20.65	20.78	20.78	20.78	20.55	37,197
September 11, 2025	20.57	20.67	20.67	20.73	20.54	42,713

Bank of America Corporation (BAC-PS) NYSE