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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	18.88	18.75	18.75	18.88	18.7	49,905
May 27, 2025	18.94	18.84	18.84	18.94	18.8	48,215
May 23, 2025	18.78	18.72	18.72	18.81	18.6	55,712
May 22, 2025	18.73	18.8	18.8	18.83	18.71	33,521
May 21, 2025	19.05	18.73	18.73	19.05	18.71	61,599
May 20, 2025	19.1	19.07	19.07	19.29	19.05	57,883
May 19, 2025	18.92	19.1	19.1	19.1	18.85	46,365
May 16, 2025	18.96	19.01	19.01	19.01	18.83	62,027
May 15, 2025	18.82	18.82	18.82	18.94	18.79	44,748
May 14, 2025	18.89	18.78	18.78	18.95	18.78	53,031
May 13, 2025	18.98	18.93	18.93	19.01	18.86	30,538
May 12, 2025	19.28	19	19	19.34	18.96	75,976
May 09, 2025	19.18	19.17	19.17	19.21	19.13	33,870
May 08, 2025	19.19	19.13	19.13	19.32	19.03	104,804
May 07, 2025	19.1	19.12	19.12	19.14	19.02	38,302
May 06, 2025	18.91	19.02	19.02	19.02	18.87	40,806
May 05, 2025	18.98	18.87	18.87	19.01	18.87	48,071
May 02, 2025	19.01	18.96	18.96	19.11	18.95	49,924
May 01, 2025	19.17	18.97	18.97	19.17	18.95	60,595
April 30, 2025	19.55	19.4	19.4	19.55	19.4	96,146
April 29, 2025	19.63	19.58	19.58	19.69	19.58	38,577
April 28, 2025	19.62	19.59	19.59	19.65	19.55	26,476
April 25, 2025	19.62	19.6	19.6	19.62	19.52	42,660
April 24, 2025	19.51	19.55	19.55	19.61	19.51	34,558
April 23, 2025	19.52	19.48	19.48	19.61	19.44	32,395
April 22, 2025	19.25	19.3	19.3	19.41	19.25	24,741
April 21, 2025	19.26	19.15	19.15	19.26	19.1	38,524
April 17, 2025	19.35	19.28	19.28	19.36	19.25	28,914
April 16, 2025	19.16	19.23	19.23	19.32	19.16	29,355
April 15, 2025	19.15	19.21	19.21	19.3	19.15	28,237
April 14, 2025	19.2	19.15	19.15	19.24	19.07	40,058
April 11, 2025	19.28	19.07	19.07	19.32	19.01	44,810
April 10, 2025	19.66	19.32	19.32	19.66	19.28	39,490
April 09, 2025	19.38	19.74	19.74	19.83	19.13	113,089
April 08, 2025	19.68	19.48	19.48	19.74	19.4	66,047
April 07, 2025	19.41	19.57	19.57	19.85	19.32	48,181

Bank of America Corporation (BAC-PS) NYSE