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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	20.58	20.58	20.58	20.64	20.54	10,031
October 20, 2025	20.38	20.49	20.49	20.54	20.38	5,878
October 17, 2025	20.49	20.38	20.38	20.49	20.35	21,487
October 16, 2025	20.5	20.5	20.5	20.55	20.31	23,209
October 15, 2025	20.38	20.46	20.46	20.46	20.26	18,228
October 14, 2025	20.46	20.38	20.38	20.46	20.3	32,648
October 13, 2025	20.53	20.47	20.47	20.53	20.44	9,684
October 10, 2025	20.49	20.33	20.33	20.59	20.31	23,575
October 09, 2025	20.6	20.49	20.49	20.63	20.48	53,253
October 08, 2025	20.56	20.56	20.56	20.68	20.52	30,270
October 07, 2025	20.61	20.53	20.53	20.65	20.5	16,633
October 06, 2025	20.5	20.54	20.54	20.62	20.44	28,044
October 03, 2025	20.51	20.52	20.52	20.64	20.46	12,714
October 02, 2025	20.48	20.51	20.51	20.57	20.44	14,969
October 01, 2025	20.44	20.5	20.5	20.59	20.37	17,282
September 30, 2025	20.54	20.44	20.44	20.58	20.44	36,571
September 29, 2025	20.67	20.6	20.6	20.67	20.55	15,505
September 26, 2025	20.53	20.63	20.63	20.65	20.47	11,431
September 25, 2025	20.55	20.58	20.58	20.67	20.55	17,698
September 24, 2025	20.54	20.66	20.66	20.67	20.54	11,781
September 23, 2025	20.59	20.56	20.56	20.59	20.47	14,387
September 22, 2025	20.58	20.55	20.55	20.6	20.47	21,786
September 19, 2025	20.6	20.6	20.6	20.64	20.47	24,701
September 18, 2025	20.64	20.6	20.6	20.65	20.5	14,374
September 17, 2025	20.71	20.64	20.64	20.71	20.49	8,636

Bank of America Corporation (BML-PH) NYSE