Bank of America Corporation (BAC.PRE)
NYSE: BAC.PRE · Real-Time Price · USD · Preferred Stock
22.09
-0.11 (-0.50%)
At close: Jun 5, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.10 | 22.18 | 22.06 | 22.08 | 22.08 | -0.05% | 6,777 |
| Jun 5, 2025 | 22.13 | 22.19 | 22.09 | 22.09 | 22.09 | -0.50% | 21,781 |
| Jun 4, 2025 | 22.18 | 22.26 | 22.08 | 22.20 | 22.20 | 0.45% | 18,073 |
| Jun 3, 2025 | 22.04 | 22.19 | 22.04 | 22.10 | 22.10 | 0.23% | 20,417 |
| Jun 2, 2025 | 21.94 | 22.08 | 21.82 | 22.05 | 22.05 | 0.50% | 15,883 |
| May 30, 2025 | 21.98 | 21.98 | 21.80 | 21.94 | 21.94 | 0.05% | 133,251 |
| May 29, 2025 | 21.89 | 22.07 | 21.87 | 21.93 | 21.93 | 0.23% | 25,190 |
| May 28, 2025 | 21.91 | 22.03 | 21.88 | 21.88 | 21.88 | -0.50% | 23,113 |
| May 27, 2025 | 22.07 | 22.07 | 21.75 | 21.99 | 21.99 | 1.10% | 26,878 |
| May 23, 2025 | 21.77 | 21.81 | 21.57 | 21.75 | 21.75 | -0.05% | 30,382 |
| May 22, 2025 | 21.71 | 22.22 | 21.68 | 21.76 | 21.76 | 0.05% | 20,049 |
| May 21, 2025 | 22.04 | 22.05 | 21.72 | 21.75 | 21.75 | -1.37% | 17,374 |
| May 20, 2025 | 22.02 | 22.16 | 21.74 | 22.05 | 22.05 | 0.10% | 11,848 |
| May 19, 2025 | 21.79 | 22.03 | 21.76 | 22.03 | 22.03 | 0.92% | 9,314 |
| May 16, 2025 | 21.71 | 21.83 | 21.69 | 21.83 | 21.83 | 0.37% | 8,370 |
| May 15, 2025 | 21.68 | 21.79 | 21.64 | 21.75 | 21.75 | 0.74% | 14,876 |
| May 14, 2025 | 21.64 | 21.66 | 21.57 | 21.59 | 21.59 | 0.09% | 4,041 |
| May 13, 2025 | 21.68 | 21.71 | 21.56 | 21.57 | 21.57 | -0.37% | 11,755 |
| May 12, 2025 | 21.92 | 21.92 | 21.65 | 21.65 | 21.65 | -0.28% | 17,005 |
| May 9, 2025 | 21.79 | 21.88 | 21.71 | 21.71 | 21.71 | -0.37% | 8,426 |
| May 8, 2025 | 21.89 | 21.90 | 21.79 | 21.79 | 21.79 | -0.46% | 11,441 |
| May 7, 2025 | 21.90 | 22.19 | 21.89 | 21.89 | 21.89 | -0.23% | 7,495 |
| May 6, 2025 | 21.76 | 21.95 | 21.65 | 21.94 | 21.94 | 0.46% | 30,461 |
| May 5, 2025 | 21.89 | 21.89 | 21.74 | 21.84 | 21.84 | 0.32% | 12,054 |
| May 2, 2025 | 21.85 | 21.90 | 21.72 | 21.77 | 21.77 | 0.05% | 22,292 |
| May 1, 2025 | 21.90 | 22.08 | 21.72 | 21.76 | 21.76 | -0.82% | 15,380 |
| Apr 30, 2025 | 22.08 | 22.18 | 21.85 | 21.94 | 21.94 | -2.10% | 23,492 |
| Apr 29, 2025 | 22.28 | 22.57 | 22.23 | 22.41 | 22.11 | 0.86% | 19,539 |
| Apr 28, 2025 | 21.96 | 22.26 | 21.96 | 22.22 | 21.92 | 1.25% | 25,300 |
| Apr 25, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.65 | 0.18% | 9,169 |
| Apr 24, 2025 | 21.85 | 22.00 | 21.85 | 21.91 | 21.61 | 0.53% | 6,520 |
| Apr 23, 2025 | 21.87 | 21.99 | 21.71 | 21.79 | 21.50 | 0.69% | 10,815 |
| Apr 22, 2025 | 21.69 | 21.81 | 21.57 | 21.64 | 21.35 | 0.37% | 18,415 |
| Apr 21, 2025 | 21.55 | 21.63 | 21.36 | 21.56 | 21.27 | -0.37% | 31,585 |
| Apr 17, 2025 | 21.57 | 21.73 | 21.51 | 21.64 | 21.35 | 0.56% | 21,137 |
| Apr 16, 2025 | 21.26 | 21.52 | 21.20 | 21.52 | 21.23 | 0.85% | 32,922 |
| Apr 15, 2025 | 21.18 | 21.34 | 21.18 | 21.34 | 21.05 | 0.89% | 14,426 |
| Apr 14, 2025 | 21.12 | 21.54 | 21.10 | 21.15 | 20.86 | 0.86% | 32,836 |
| Apr 11, 2025 | 21.11 | 21.11 | 20.82 | 20.97 | 20.69 | -0.85% | 13,248 |
| Apr 10, 2025 | 21.39 | 21.42 | 20.96 | 21.15 | 20.86 | -1.26% | 24,457 |
| Apr 9, 2025 | 20.89 | 21.45 | 20.82 | 21.42 | 21.13 | 2.24% | 24,467 |
| Apr 8, 2025 | 21.10 | 21.14 | 20.90 | 20.95 | 20.67 | 0.38% | 32,525 |
| Apr 7, 2025 | 21.00 | 21.28 | 20.84 | 20.87 | 20.59 | -2.20% | 32,345 |
| Apr 4, 2025 | 21.69 | 21.75 | 21.15 | 21.34 | 21.05 | -2.11% | 47,821 |
| Apr 3, 2025 | 21.95 | 22.06 | 21.74 | 21.80 | 21.51 | -2.07% | 59,138 |
| Apr 2, 2025 | 22.10 | 22.26 | 22.08 | 22.26 | 21.96 | 0.59% | 47,893 |
| Apr 1, 2025 | 22.08 | 22.18 | 21.97 | 22.13 | 21.83 | 0.14% | 32,692 |
| Mar 31, 2025 | 21.83 | 22.11 | 21.64 | 22.10 | 21.80 | 0.78% | 543,204 |
| Mar 28, 2025 | 22.08 | 22.21 | 21.82 | 21.93 | 21.63 | -0.77% | 62,312 |
| Mar 27, 2025 | 22.38 | 22.40 | 21.94 | 22.10 | 21.80 | -1.56% | 65,407 |