Bank of America Corporation (BAC.PRN)
NYSE: BAC.PRN · Real-Time Price · USD · Preferred Stock
20.11
+0.08 (0.40%)
At close: May 16, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 20.10 | 20.10 | 19.81 | 19.82 | 19.82 | -1.54% | 119,986 |
| May 20, 2025 | 20.10 | 20.29 | 20.08 | 20.13 | 20.13 | -0.15% | 84,068 |
| May 19, 2025 | 19.98 | 20.18 | 19.98 | 20.16 | 20.16 | 0.25% | 62,496 |
| May 16, 2025 | 20.11 | 20.18 | 20.00 | 20.11 | 20.11 | 0.40% | 38,370 |
| May 15, 2025 | 19.98 | 20.15 | 19.98 | 20.03 | 20.03 | 0.35% | 124,656 |
| May 14, 2025 | 20.01 | 20.09 | 19.96 | 19.96 | 19.96 | -0.50% | 112,278 |
| May 13, 2025 | 20.16 | 20.20 | 20.00 | 20.06 | 20.06 | -0.40% | 126,276 |
| May 12, 2025 | 20.36 | 20.36 | 20.10 | 20.14 | 20.14 | -0.40% | 150,533 |
| May 9, 2025 | 20.24 | 20.28 | 20.17 | 20.22 | 20.22 | 0.15% | 60,874 |
| May 8, 2025 | 20.31 | 20.32 | 20.19 | 20.19 | 20.19 | -0.30% | 95,042 |
| May 7, 2025 | 20.31 | 20.34 | 20.21 | 20.25 | 20.25 | 0.20% | 47,531 |
| May 6, 2025 | 20.23 | 20.28 | 20.14 | 20.21 | 20.21 | 0.15% | 54,067 |
| May 5, 2025 | 20.23 | 20.26 | 20.17 | 20.18 | 20.18 | -0.25% | 49,356 |
| May 2, 2025 | 20.23 | 20.34 | 20.20 | 20.23 | 20.23 | -0.10% | 52,555 |
| May 1, 2025 | 20.36 | 20.39 | 20.16 | 20.25 | 20.25 | -0.30% | 71,177 |
| Apr 30, 2025 | 20.45 | 20.46 | 20.31 | 20.31 | 20.31 | -0.88% | 124,760 |
| Apr 29, 2025 | 20.43 | 20.57 | 20.42 | 20.49 | 20.49 | -0.15% | 137,092 |
| Apr 28, 2025 | 20.48 | 20.52 | 20.38 | 20.52 | 20.52 | 0.39% | 104,254 |
| Apr 25, 2025 | 20.60 | 20.65 | 20.40 | 20.44 | 20.44 | -0.10% | 127,020 |
| Apr 24, 2025 | 20.41 | 20.51 | 20.39 | 20.46 | 20.46 | 0.39% | 154,081 |
| Apr 23, 2025 | 20.36 | 20.49 | 20.30 | 20.38 | 20.38 | 1.39% | 121,793 |
| Apr 22, 2025 | 19.96 | 20.15 | 19.96 | 20.10 | 20.10 | 0.96% | 94,309 |
| Apr 21, 2025 | 20.09 | 20.10 | 19.87 | 19.91 | 19.91 | -1.09% | 155,257 |
| Apr 17, 2025 | 20.08 | 20.17 | 20.05 | 20.13 | 20.13 | 0.35% | 151,624 |
| Apr 16, 2025 | 19.93 | 20.18 | 19.93 | 20.06 | 20.06 | 0.15% | 85,233 |
| Apr 15, 2025 | 19.98 | 20.10 | 19.96 | 20.03 | 20.03 | 0.55% | 282,971 |
| Apr 14, 2025 | 20.01 | 20.06 | 19.88 | 19.92 | 19.92 | 0.25% | 185,777 |
| Apr 11, 2025 | 20.11 | 20.17 | 19.85 | 19.87 | 19.87 | -1.29% | 154,921 |
| Apr 10, 2025 | 20.42 | 20.60 | 20.11 | 20.13 | 20.13 | -2.61% | 100,620 |
| Apr 9, 2025 | 20.15 | 20.78 | 20.10 | 20.67 | 20.67 | 1.47% | 160,310 |
| Apr 8, 2025 | 20.83 | 20.83 | 20.32 | 20.37 | 20.37 | -0.78% | 113,775 |
| Apr 7, 2025 | 20.00 | 20.90 | 19.50 | 20.53 | 20.53 | -1.53% | 140,326 |
| Apr 4, 2025 | 20.87 | 20.93 | 20.46 | 20.85 | 20.85 | -0.29% | 174,966 |
| Apr 3, 2025 | 20.90 | 20.99 | 20.81 | 20.91 | 20.91 | -1.18% | 124,725 |
| Apr 2, 2025 | 20.98 | 21.17 | 20.97 | 21.16 | 21.16 | 0.81% | 72,312 |
| Apr 1, 2025 | 21.12 | 21.12 | 20.98 | 20.99 | 20.99 | -0.33% | 107,006 |
| Mar 31, 2025 | 21.06 | 21.10 | 20.97 | 21.06 | 21.06 | - | 232,044 |
| Mar 28, 2025 | 21.30 | 21.30 | 21.06 | 21.06 | 21.06 | -0.66% | 112,858 |
| Mar 27, 2025 | 21.14 | 21.28 | 21.11 | 21.20 | 21.20 | -0.14% | 105,932 |
| Mar 26, 2025 | 21.40 | 21.45 | 21.21 | 21.23 | 21.23 | -1.16% | 60,664 |
| Mar 25, 2025 | 21.48 | 21.49 | 21.42 | 21.48 | 21.48 | 0.14% | 70,441 |
| Mar 24, 2025 | 21.50 | 21.58 | 21.41 | 21.45 | 21.45 | -0.09% | 131,124 |
| Mar 21, 2025 | 21.40 | 21.49 | 21.38 | 21.47 | 21.47 | - | 91,972 |
| Mar 20, 2025 | 21.49 | 21.57 | 21.36 | 21.47 | 21.47 | -0.05% | 59,844 |
| Mar 19, 2025 | 21.42 | 21.48 | 21.35 | 21.48 | 21.48 | 0.47% | 49,614 |
| Mar 18, 2025 | 21.32 | 21.40 | 21.20 | 21.38 | 21.38 | -0.28% | 79,707 |
| Mar 17, 2025 | 21.30 | 21.48 | 21.25 | 21.44 | 21.44 | 0.89% | 96,038 |
| Mar 14, 2025 | 21.10 | 21.30 | 21.10 | 21.25 | 21.25 | 0.62% | 102,498 |
| Mar 13, 2025 | 20.98 | 21.16 | 20.95 | 21.12 | 21.12 | 0.38% | 112,384 |
| Mar 12, 2025 | 21.00 | 21.05 | 20.89 | 21.04 | 21.04 | 0.53% | 58,460 |