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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.46	20.49	20.49	20.55	20.38	32,584
September 09, 2025	20.34	20.34	20.34	20.36	20.24	40,625
September 08, 2025	20.21	20.28	20.28	20.39	20.21	37,563
September 05, 2025	19.98	20.14	20.14	20.14	19.91	67,836
September 04, 2025	19.8	19.81	19.81	19.84	19.75	28,075
September 03, 2025	19.73	19.75	19.75	19.8	19.73	36,209
September 02, 2025	19.69	19.68	19.68	19.72	19.58	22,921
August 29, 2025	19.84	19.66	19.66	19.84	19.66	122,319
August 28, 2025	19.9	19.81	19.81	19.91	19.78	44,315
August 27, 2025	19.91	19.81	19.81	19.91	19.78	39,611
August 26, 2025	19.9	19.88	19.88	19.98	19.73	97,178
August 25, 2025	20	19.93	19.93	20.04	19.9	36,174
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

Bank of America Corporation (BAC-PS) NYSE