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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 01, 2025	19.2	19.2	19.2	19.21	19.03	27,196
November 28, 2025	19.03	19.18	19.18	19.2	19.03	25,590
November 26, 2025	18.93	19.02	19.02	19.16	18.84	57,037
November 25, 2025	19.13	18.97	18.97	19.29	18.79	102,520
November 24, 2025	19.08	19.12	19.12	19.29	19.08	30,619
November 21, 2025	19.12	19.08	19.08	19.21	18.84	96,515
November 20, 2025	19.31	19.07	19.07	19.38	19.02	83,080
November 19, 2025	19.32	19.28	19.28	19.47	19.14	30,581
November 18, 2025	19.56	19.43	19.43	19.56	19.27	59,321
November 17, 2025	19.64	19.49	19.49	19.68	19.32	50,520
November 14, 2025	19.62	19.71	19.71	19.77	19.54	30,643
November 13, 2025	19.82	19.71	19.71	19.89	19.62	77,814
November 12, 2025	19.97	19.89	19.89	19.97	19.79	33,816
November 11, 2025	20.16	20.02	20.02	20.16	19.96	39,491
November 10, 2025	20.27	20.08	20.08	20.27	20.05	32,162
November 07, 2025	20.19	20.18	20.18	20.2	20.01	43,414
November 06, 2025	19.95	20.19	20.19	20.2	19.9	29,934
November 05, 2025	20.01	19.99	19.99	20.2	19.92	37,605
November 04, 2025	20.26	20.07	20.07	20.28	20.04	54,037
November 03, 2025	20.21	20.24	20.24	20.34	20.17	33,211
October 31, 2025	20.45	20.39	20.39	20.45	20.24	16,427
October 30, 2025	20.8	20.67	20.35	20.8	20.5	22,916
October 29, 2025	20.79	20.75	20.75	20.83	20.65	29,279
October 28, 2025	20.81	20.77	20.77	20.83	20.72	22,495
October 27, 2025	20.71	20.7	20.7	20.72	20.68	21,899
October 24, 2025	20.76	20.72	20.72	20.76	20.62	34,215
October 23, 2025	20.68	20.68	20.68	20.69	20.6	18,375
October 22, 2025	20.73	20.63	20.63	20.73	20.6	29,222
October 21, 2025	20.65	20.69	20.69	20.75	20.63	23,444
October 20, 2025	20.57	20.61	20.61	20.63	20.51	21,552
October 17, 2025	20.62	20.45	20.45	20.65	20.41	21,921
October 16, 2025	20.6	20.53	20.53	20.64	20.52	21,194
October 15, 2025	20.45	20.45	20.45	20.45	20.4	27,894
October 14, 2025	20.43	20.45	20.45	20.49	20.22	37,269
October 13, 2025	20.43	20.46	20.46	20.55	20.41	10,035
October 10, 2025	20.64	20.44	20.44	20.64	19.63	43,118
October 09, 2025	20.65	20.55	20.55	20.66	20.52	34,092
October 08, 2025	20.6	20.61	20.61	20.67	20.6	11,759
October 07, 2025	20.6	20.67	20.67	20.69	20.6	21,097
October 06, 2025	20.72	20.7	20.7	20.73	20.58	32,307
October 03, 2025	20.7	20.7	20.7	20.77	20.65	59,903
October 02, 2025	20.71	20.67	20.67	20.74	20.62	55,007
October 01, 2025	20.58	20.65	20.65	20.69	20.57	31,922
September 30, 2025	20.65	20.56	20.56	20.7	20.56	74,651
September 29, 2025	20.71	20.68	20.68	20.8	20.65	29,241
September 26, 2025	20.83	20.71	20.71	20.84	20.67	6,620
September 25, 2025	20.84	20.79	20.79	20.88	20.71	13,352
September 24, 2025	20.63	20.82	20.82	21.07	20.63	23,172
September 23, 2025	20.73	20.69	20.69	20.74	20.62	15,083
September 22, 2025	20.68	20.71	20.71	20.72	20.65	16,136
September 19, 2025	20.76	20.75	20.75	20.78	20.65	13,509
September 18, 2025	20.65	20.73	20.73	20.73	20.62	12,743
September 17, 2025	20.68	20.7	20.7	20.75	20.64	15,380
September 16, 2025	20.74	20.69	20.69	20.75	20.62	51,584
September 15, 2025	20.66	20.68	20.68	20.8	20.65	37,111
September 12, 2025	20.73	20.74	20.74	20.81	20.68	19,878
September 11, 2025	20.75	20.75	20.75	20.87	20.71	45,306
September 10, 2025	20.83	20.75	20.75	20.83	20.7	22,682
September 09, 2025	20.72	20.73	20.73	20.85	20.67	50,446
September 08, 2025	20.66	20.81	20.81	20.99	20.66	6,863

Bank of America Corporation (BML-PL) NYSE