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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	19.77	19.97	19.97	19.99	19.77	67,966
August 21, 2025	19.65	19.72	19.72	19.74	19.65	42,536
August 20, 2025	19.7	19.74	19.74	19.76	19.65	51,945
August 19, 2025	19.55	19.7	19.7	19.71	19.52	90,039
August 18, 2025	19.49	19.5	19.5	19.53	19.43	90,522
August 15, 2025	19.55	19.42	19.42	19.6	18.49	79,315
August 14, 2025	19.6	19.53	19.53	19.6	19.47	54,430
August 13, 2025	19.54	19.6	19.6	19.61	19.54	36,584
August 12, 2025	19.41	19.5	19.5	19.52	19.41	70,820
August 11, 2025	19.42	19.47	19.47	19.56	19.4	43,734
August 08, 2025	19.36	19.4	19.4	19.43	19.34	41,040
August 07, 2025	19.34	19.37	19.37	19.42	19.28	39,742
August 06, 2025	19.44	19.32	19.32	19.52	19.31	43,469
August 05, 2025	19.5	19.44	19.44	19.55	19.4	41,092
August 04, 2025	19.38	19.48	19.48	19.53	19.38	30,553
August 01, 2025	19.31	19.35	19.35	19.37	19.25	34,483
July 31, 2025	19.5	19.57	19.27	19.6	19.48	61,049
July 30, 2025	19.5	19.5	19.2	19.58	19.45	53,474
July 29, 2025	19.45	19.5	19.2	19.53	19.39	47,024
July 28, 2025	19.43	19.38	19.09	19.48	19.38	29,857
July 25, 2025	19.42	19.44	19.15	19.52	19.42	75,925
July 24, 2025	19.47	19.41	19.11	19.49	19.38	215,618
July 23, 2025	19.63	19.45	19.15	19.63	19.44	49,796
July 22, 2025	19.6	19.56	19.26	19.66	19.51	35,680
July 21, 2025	19.7	19.65	19.35	19.73	19.54	31,735
July 18, 2025	19.67	19.63	19.33	19.72	19.55	23,163
July 17, 2025	19.44	19.68	19.38	19.75	19.44	68,156
July 16, 2025	19.5	19.44	19.15	19.56	19.35	51,778
July 15, 2025	19.63	19.44	19.15	19.63	19.44	46,308
July 14, 2025	19.69	19.59	19.29	19.73	19.53	36,529
July 11, 2025	19.79	19.7	19.7	19.81	19.65	46,653
July 10, 2025	19.79	19.79	19.79	19.83	19.75	18,393
July 09, 2025	19.73	19.75	19.75	19.77	19.68	34,685
July 08, 2025	19.63	19.6	19.6	19.69	19.57	36,037
July 07, 2025	19.74	19.64	19.64	19.74	19.56	44,649
July 03, 2025	19.71	19.72	19.72	19.75	19.65	16,530
July 02, 2025	19.64	19.69	19.69	19.7	19.53	50,291
July 01, 2025	19.46	19.59	19.59	19.59	19.39	65,723
June 30, 2025	19.35	19.46	19.46	19.51	19.33	74,776
June 27, 2025	19.35	19.3	19.3	19.43	19.3	26,654
June 26, 2025	19.3	19.35	19.35	19.4	19.21	29,458
June 25, 2025	19.32	19.24	19.24	19.36	19.2	48,818
June 24, 2025	19.16	19.28	19.28	19.28	19.15	26,089
June 23, 2025	18.99	19.13	19.13	19.13	18.99	50,327
June 20, 2025	18.94	18.98	18.98	19.03	18.93	34,515
June 18, 2025	18.87	18.89	18.89	18.95	18.82	40,128
June 17, 2025	18.81	18.78	18.78	18.83	18.72	35,114
June 16, 2025	18.89	18.74	18.74	18.94	18.69	87,282
June 13, 2025	18.86	18.87	18.87	18.89	18.8	45,456
June 12, 2025	18.97	18.91	18.91	18.97	18.88	48,862
June 11, 2025	19.02	18.88	18.88	19.02	18.88	101,703
June 10, 2025	18.96	18.93	18.93	19.01	18.88	55,944
June 09, 2025	18.87	18.94	18.94	18.99	18.87	51,978
June 06, 2025	18.98	18.87	18.87	18.98	18.85	40,934
June 05, 2025	18.95	18.98	18.98	19.01	18.9	55,323
June 04, 2025	18.82	18.84	18.84	18.94	18.8	80,496
June 03, 2025	18.78	18.75	18.75	18.86	18.7	111,553
June 02, 2025	18.74	18.69	18.69	18.77	18.58	58,533
May 30, 2025	18.74	18.68	18.68	18.77	18.55	381,230
May 29, 2025	18.82	18.76	18.76	18.86	18.73	51,294

Bank of America Corporation (BAC-PS) NYSE