Bank of America Corporation - BML-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	20.2	20.31	20.31	20.33	20.15	15,028
July 01, 2025	20.06	20.21	20.21	20.21	20.06	12,206
June 30, 2025	20.25	20.01	20.01	20.25	20	120,392
June 27, 2025	20.02	20.16	20.16	20.19	20.02	37,029
June 26, 2025	20.08	20.02	20.02	20.15	20.02	18,892
June 25, 2025	20.09	20.07	20.07	20.11	20	30,039
June 24, 2025	19.92	20.08	20.08	20.12	19.92	10,999
June 23, 2025	19.85	19.9	19.9	20.01	19.85	22,181
June 20, 2025	19.98	19.85	19.85	20.08	19.73	192,690
June 18, 2025	19.92	19.96	19.96	20.08	19.92	34,866
June 17, 2025	20.05	19.92	19.92	20.1	19.91	45,308
June 16, 2025	20.2	20.04	20.04	20.27	19.98	36,356
June 13, 2025	20.44	20.15	20.15	20.44	20.15	37,655
June 12, 2025	20.56	20.43	20.43	20.62	20.41	29,063
June 11, 2025	20.55	20.48	20.48	20.64	20.48	10,925
June 10, 2025	20.49	20.53	20.53	20.55	20.44	11,550
June 09, 2025	20.39	20.46	20.46	20.47	20.3	19,476
June 06, 2025	20.43	20.42	20.42	20.46	20.39	12,525
June 05, 2025	20.48	20.42	20.42	20.48	20.36	26,322
June 04, 2025	20.4	20.46	20.46	20.49	20.33	12,075
June 03, 2025	20.34	20.35	20.35	20.4	20.28	17,143
June 02, 2025	20.19	20.28	20.28	20.34	20.14	21,438
May 30, 2025	20.31	20.19	20.19	20.35	20.13	216,687
May 29, 2025	20.56	20.38	20.38	20.56	20.31	21,674
May 28, 2025	20.54	20.46	20.46	20.66	20.46	22,205
May 27, 2025	20.46	20.48	20.48	20.52	20.42	17,639
May 23, 2025	20.35	20.39	20.39	20.46	20.26	13,784
May 22, 2025	20.58	20.35	20.35	20.61	20.3	31,071
May 21, 2025	20.75	20.57	20.57	20.75	20.52	13,464
May 20, 2025	20.8	20.76	20.76	20.89	20.76	12,547
May 19, 2025	20.66	20.8	20.8	20.85	20.27	17,883
May 16, 2025	20.84	20.83	20.83	20.99	20.83	18,911
May 15, 2025	20.84	20.82	20.82	20.96	20.82	9,245
May 14, 2025	21.06	21.2	20.88	21.23	21.06	26,502
May 13, 2025	21.44	21.02	20.7	21.69	21.02	26,084
May 12, 2025	21.58	21.44	21.11	21.65	21.44	13,550
May 09, 2025	21.47	21.47	21.44	21.58	21.43	27,500
May 08, 2025	21.65	21.42	21.42	21.68	21.35	35,019
May 07, 2025	21.78	21.61	21.61	21.78	21.6	3,724
May 06, 2025	21.6	21.77	21.77	21.84	20.25	10,169
May 05, 2025	21.84	21.68	21.68	21.84	21.66	10,202
May 02, 2025	21.74	21.77	21.77	21.87	21.66	12,781
May 01, 2025	21.6	21.65	21.65	21.71	21.44	25,444
April 30, 2025	21.58	21.4	21.4	21.75	21.34	21,741
April 29, 2025	21.47	21.55	21.55	21.71	21.37	19,144
April 28, 2025	21.42	21.46	21.46	21.46	21.32	9,332
April 25, 2025	21.25	21.34	21.34	21.36	21.15	16,113
April 24, 2025	21.2	21.26	21.26	21.33	21.07	12,210
April 23, 2025	21.17	21.12	21.12	21.47	21.1	4,620
April 22, 2025	21.22	21.1	21.1	21.22	21.1	10,974
April 21, 2025	21.15	21.07	21.07	21.18	20.95	8,363
April 17, 2025	21.19	21.11	21.11	21.24	21.05	7,320
April 16, 2025	20.93	21.06	21.06	21.19	20.93	16,826
April 15, 2025	20.99	20.99	20.99	21.08	20.93	9,656
April 14, 2025	20.68	20.86	20.86	20.87	20.68	6,653
April 11, 2025	21.04	20.64	20.64	21.06	20.63	18,873
April 10, 2025	21.08	20.9	20.9	21.13	20.85	12,386
April 09, 2025	20.6	21.13	21.13	21.4	20.45	33,939
April 08, 2025	20.47	20.62	20.62	20.65	20.47	51,486
April 07, 2025	20.78	20.29	20.29	20.8	20.09	49,751

Bank of America Corporation (BML-PH) NYSE