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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.05	20	20	20.13	20	30,043
February 19, 2026	19.98	20.05	20.05	20.06	19.95	38,852
February 18, 2026	20.11	20.06	20.06	20.12	19.96	41,516
February 17, 2026	20.02	20.05	20.05	20.1	19.91	64,846
February 13, 2026	19.83	19.96	19.96	19.97	19.77	107,145
February 12, 2026	19.8	19.81	19.81	19.82	19.75	39,877
February 11, 2026	19.77	19.75	19.75	19.77	19.68	20,191
February 10, 2026	19.69	19.74	19.74	19.74	19.67	57,804
February 09, 2026	19.68	19.66	19.66	19.69	19.58	57,447
February 06, 2026	19.67	19.67	19.67	19.73	19.63	36,571
February 05, 2026	19.65	19.63	19.63	19.71	19.51	35,606
February 04, 2026	19.79	19.66	19.66	19.81	19.56	44,168
February 03, 2026	19.9	19.76	19.76	19.9	19.72	62,806
February 02, 2026	19.86	19.88	19.88	19.9	19.8	34,115
January 30, 2026	19.81	19.85	19.85	19.87	19.71	88,506
January 29, 2026	20.14	20.11	19.81	20.14	20.04	95,585
January 28, 2026	20.18	20.14	19.84	20.18	20.08	140,428
January 27, 2026	20.2	20.18	20.18	20.2	20.08	167,483
January 26, 2026	20.22	20.14	20.14	20.22	20.13	55,528
January 23, 2026	20.18	20.15	20.15	20.21	20.15	53,777
January 22, 2026	20.14	20.16	20.16	20.19	20.07	276,946
January 21, 2026	19.96	20.07	20.07	20.1	19.89	123,026
January 20, 2026	19.91	19.89	19.89	19.95	19.84	59,319
January 16, 2026	20.03	20.05	20.05	20.06	19.96	44,088
January 15, 2026	19.93	20.01	20.01	20.03	19.85	57,118
January 14, 2026	19.8	19.87	19.87	19.92	19.78	58,031
January 13, 2026	19.81	19.8	19.8	19.89	19.76	74,030
January 12, 2026	19.77	19.82	19.82	19.85	19.76	41,326
January 09, 2026	19.88	19.86	19.86	19.88	19.76	44,478
January 08, 2026	19.9	19.83	19.83	19.92	19.82	55,033
January 07, 2026	19.94	19.92	19.92	19.94	19.84	25,870
January 06, 2026	19.92	19.89	19.89	19.92	19.73	37,867
January 05, 2026	19.89	19.91	19.91	19.98	19.77	104,408
January 02, 2026	19.72	19.87	19.87	19.89	19.7	50,535
December 31, 2025	19.63	19.69	19.69	19.73	19.53	156,306
December 30, 2025	19.49	19.63	19.63	19.63	19.43	184,198
December 29, 2025	19.42	19.49	19.49	19.53	19.42	106,805
December 26, 2025	19.4	19.44	19.44	19.47	19.4	79,409
December 24, 2025	19.36	19.42	19.42	19.43	19.36	33,443
December 23, 2025	19.37	19.38	19.38	19.45	19.34	108,726
December 22, 2025	19.53	19.41	19.41	19.53	19.39	145,400
December 19, 2025	19.5	19.47	19.47	19.59	19.45	83,219
December 18, 2025	19.58	19.54	19.54	19.64	19.54	92,324
December 17, 2025	19.57	19.54	19.54	19.62	19.49	97,074
December 16, 2025	19.62	19.62	19.62	19.64	19.52	78,316
December 15, 2025	19.6	19.61	19.61	19.62	19.54	84,165
December 12, 2025	19.57	19.56	19.56	19.61	19.49	88,685
December 11, 2025	19.44	19.66	19.66	19.66	19.44	209,835
December 10, 2025	19.39	19.42	19.42	19.44	19.32	71,190
December 09, 2025	19.35	19.34	19.34	19.42	19.32	136,996
December 08, 2025	19.26	19.32	19.32	19.4	19.25	66,980
December 05, 2025	19.27	19.27	19.27	19.4	19.21	108,078
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

Bank of America Corporation (BAC-PS) NYSE