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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	19.37	19.28	19.28	19.39	19.25	38,318
January 15, 2026	19.22	19.26	19.26	19.32	19.16	19,990
January 14, 2026	19.01	19.17	19.17	19.2	19.01	13,770
January 13, 2026	18.96	19.01	19.01	19.11	18.96	38,225
January 12, 2026	19	18.99	18.99	19.12	18.95	8,051
January 09, 2026	19.03	19.02	19.02	19.1	18.96	24,163
January 08, 2026	19	19	19	19.18	19	19,376
January 07, 2026	18.82	18.95	18.95	19.17	18.82	42,766
January 06, 2026	18.84	18.83	18.83	18.96	18.72	34,528
January 05, 2026	18.78	18.83	18.83	19	18.73	38,775
January 02, 2026	18.54	18.72	18.72	18.76	18.51	13,784
December 31, 2025	18.47	18.46	18.46	18.53	18.44	77,996
December 30, 2025	18.58	18.46	18.46	18.63	18.45	100,700
December 29, 2025	18.6	18.5	18.5	18.65	18.45	114,499
December 26, 2025	18.65	18.61	18.61	18.65	18.52	61,292
December 24, 2025	18.47	18.6	18.6	18.7	18.44	16,304
December 23, 2025	18.68	18.51	18.51	18.7	18.39	118,973
December 22, 2025	18.65	18.62	18.62	18.8	18.62	39,958
December 19, 2025	18.68	18.63	18.63	18.8	18.61	68,279
December 18, 2025	18.74	18.69	18.69	18.81	18.63	100,225
December 17, 2025	18.87	18.74	18.74	18.87	18.69	107,451
December 16, 2025	18.82	18.78	18.78	18.89	18.75	51,933
December 15, 2025	18.77	18.85	18.85	18.93	18.64	32,337
December 12, 2025	18.83	18.75	18.75	18.84	18.7	100,038
December 11, 2025	18.92	18.88	18.88	19.14	18.78	60,047
December 10, 2025	19.02	19.05	19.05	19.17	18.91	50,375
December 09, 2025	19.09	19.01	19.01	19.16	18.99	47,027
December 08, 2025	18.9	18.98	18.98	19.07	18.77	38,627
December 05, 2025	18.93	18.9	18.9	19.06	18.8	56,728
December 04, 2025	18.98	18.96	18.96	19.09	18.9	22,130
December 03, 2025	18.9	18.98	18.98	18.99	18.84	84,604
December 02, 2025	19.21	18.93	18.93	19.21	18.85	114,877
December 01, 2025	19.19	19.13	19.13	19.19	19.07	29,166
November 28, 2025	19.29	19.22	19.22	19.29	19.2	28,163
November 26, 2025	19.03	19.18	19.18	19.33	19.03	28,078
November 25, 2025	19.24	19.16	19.16	19.24	19	23,763
November 24, 2025	19.09	19.22	19.22	19.29	19.09	20,911
November 21, 2025	19.09	19.09	19.09	19.24	18.85	46,638
November 20, 2025	19.4	19.09	19.09	19.5	19.03	30,605
November 19, 2025	19.5	19.36	19.36	19.5	19.35	9,656
November 18, 2025	19.56	19.54	19.54	19.65	19.4	22,236
November 17, 2025	19.6	19.63	19.63	19.63	19.27	75,314
November 14, 2025	19.58	19.56	19.56	19.78	19.56	24,646
November 13, 2025	19.95	19.9	19.57	20.15	19.81	40,949
November 12, 2025	20.36	20.07	19.74	20.4	20	42,028
November 11, 2025	20.41	20.31	19.98	20.41	20.25	36,443
November 10, 2025	20.25	20.32	20.32	20.52	20.25	17,086
November 07, 2025	20.43	20.25	20.25	20.43	20.17	28,728
November 06, 2025	20.46	20.29	20.29	20.6	20.28	19,157
November 05, 2025	20.32	20.39	20.39	20.53	20.29	16,351
November 04, 2025	20.39	20.3	20.3	20.53	20.27	8,663
November 03, 2025	20.37	20.4	20.4	20.45	20.3	18,237
October 31, 2025	20.41	20.42	20.42	20.45	20.31	42,793
October 30, 2025	20.51	20.46	20.46	20.6	20.44	22,408
October 29, 2025	20.56	20.55	20.55	20.65	20.5	16,996
October 28, 2025	20.61	20.56	20.56	20.65	20.54	18,800
October 27, 2025	20.64	20.6	20.6	20.68	20.47	4,760
October 24, 2025	20.66	20.65	20.65	20.68	20.45	26,492
October 23, 2025	20.53	20.57	20.57	20.61	20.41	15,233
October 22, 2025	20.5	20.53	20.53	20.59	20.46	20,029

Bank of America Corporation (BML-PH) NYSE