Bank of America Corporation (BAC.PRO)
NYSE: BAC.PRO · Real-Time Price · USD · Preferred Stock
17.50
+0.05 (0.29%)
At close: May 16, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 17.60 | 17.72 | 17.51 | 17.57 | 17.57 | -0.17% | 116,352 |
| May 19, 2025 | 17.34 | 17.60 | 17.34 | 17.60 | 17.60 | 0.57% | 42,967 |
| May 16, 2025 | 17.51 | 17.56 | 17.40 | 17.50 | 17.50 | 0.29% | 64,585 |
| May 15, 2025 | 17.42 | 17.49 | 17.35 | 17.45 | 17.45 | 0.63% | 101,204 |
| May 14, 2025 | 17.48 | 17.51 | 17.32 | 17.34 | 17.34 | -0.80% | 81,251 |
| May 13, 2025 | 17.53 | 17.57 | 17.40 | 17.48 | 17.48 | -0.34% | 90,627 |
| May 12, 2025 | 17.75 | 17.75 | 17.51 | 17.54 | 17.54 | -0.17% | 97,475 |
| May 9, 2025 | 17.64 | 17.69 | 17.57 | 17.57 | 17.57 | -0.17% | 66,829 |
| May 8, 2025 | 17.71 | 17.75 | 17.60 | 17.60 | 17.60 | -0.34% | 92,352 |
| May 7, 2025 | 17.61 | 17.68 | 17.59 | 17.66 | 17.66 | 0.63% | 68,765 |
| May 6, 2025 | 17.52 | 17.58 | 17.48 | 17.55 | 17.55 | 0.29% | 183,923 |
| May 5, 2025 | 17.60 | 17.68 | 17.50 | 17.50 | 17.50 | -0.40% | 149,492 |
| May 2, 2025 | 17.61 | 17.70 | 17.54 | 17.57 | 17.57 | 0.26% | 42,774 |
| May 1, 2025 | 17.63 | 17.65 | 17.45 | 17.53 | 17.53 | -0.26% | 47,096 |
| Apr 30, 2025 | 17.73 | 17.74 | 17.57 | 17.57 | 17.57 | -1.13% | 71,767 |
| Apr 29, 2025 | 17.81 | 17.89 | 17.77 | 17.77 | 17.77 | -0.06% | 85,743 |
| Apr 28, 2025 | 17.83 | 17.87 | 17.73 | 17.78 | 17.78 | -0.17% | 50,079 |
| Apr 25, 2025 | 17.87 | 17.90 | 17.74 | 17.81 | 17.81 | -0.22% | 71,945 |
| Apr 24, 2025 | 17.75 | 17.86 | 17.71 | 17.85 | 17.85 | 0.68% | 121,928 |
| Apr 23, 2025 | 17.77 | 17.84 | 17.67 | 17.73 | 17.73 | 0.91% | 113,755 |
| Apr 22, 2025 | 17.50 | 17.61 | 17.46 | 17.57 | 17.57 | 0.80% | 58,151 |
| Apr 21, 2025 | 17.30 | 17.50 | 17.30 | 17.43 | 17.43 | -0.17% | 90,286 |
| Apr 17, 2025 | 17.47 | 17.57 | 17.40 | 17.46 | 17.46 | 0.11% | 85,784 |
| Apr 16, 2025 | 17.35 | 17.57 | 17.32 | 17.44 | 17.44 | 0.29% | 68,316 |
| Apr 15, 2025 | 17.32 | 17.53 | 17.32 | 17.39 | 17.39 | -1.08% | 138,808 |
| Apr 14, 2025 | 17.63 | 17.71 | 17.53 | 17.58 | 17.31 | 0.40% | 90,620 |
| Apr 11, 2025 | 17.71 | 17.71 | 17.48 | 17.51 | 17.24 | -1.41% | 116,475 |
| Apr 10, 2025 | 18.10 | 18.10 | 17.70 | 17.76 | 17.48 | -2.31% | 73,753 |
| Apr 9, 2025 | 17.71 | 18.20 | 17.63 | 18.18 | 17.90 | 1.62% | 137,308 |
| Apr 8, 2025 | 18.14 | 18.18 | 17.81 | 17.89 | 17.61 | -0.39% | 56,629 |
| Apr 7, 2025 | 17.92 | 18.29 | 17.82 | 17.96 | 17.68 | -1.59% | 111,789 |
| Apr 4, 2025 | 18.15 | 18.31 | 18.00 | 18.25 | 17.97 | -0.11% | 120,520 |
| Apr 3, 2025 | 18.16 | 18.33 | 18.10 | 18.27 | 17.99 | -0.87% | 106,736 |
| Apr 2, 2025 | 18.32 | 18.50 | 18.32 | 18.43 | 18.14 | 0.27% | 45,360 |
| Apr 1, 2025 | 18.54 | 18.54 | 18.33 | 18.38 | 18.09 | -0.59% | 97,944 |
| Mar 31, 2025 | 18.50 | 18.57 | 18.42 | 18.49 | 18.20 | -0.32% | 229,024 |
| Mar 28, 2025 | 18.75 | 18.75 | 18.53 | 18.55 | 18.26 | -0.75% | 50,384 |
| Mar 27, 2025 | 18.63 | 18.71 | 18.52 | 18.69 | 18.40 | 0.21% | 105,754 |
| Mar 26, 2025 | 18.84 | 18.87 | 18.62 | 18.65 | 18.36 | -1.32% | 72,247 |
| Mar 25, 2025 | 18.91 | 18.91 | 18.83 | 18.90 | 18.61 | 0.21% | 52,820 |
| Mar 24, 2025 | 18.99 | 19.00 | 18.86 | 18.86 | 18.57 | -0.26% | 52,399 |
| Mar 21, 2025 | 18.86 | 18.97 | 18.86 | 18.91 | 18.62 | 0.05% | 35,778 |
| Mar 20, 2025 | 18.98 | 19.06 | 18.86 | 18.90 | 18.61 | -0.37% | 50,320 |
| Mar 19, 2025 | 18.90 | 19.01 | 18.86 | 18.97 | 18.68 | 0.58% | 83,633 |
| Mar 18, 2025 | 18.90 | 18.95 | 18.82 | 18.86 | 18.57 | -0.58% | 40,605 |
| Mar 17, 2025 | 18.85 | 19.00 | 18.84 | 18.97 | 18.68 | 1.01% | 38,699 |
| Mar 14, 2025 | 18.60 | 18.83 | 18.60 | 18.78 | 18.49 | 0.75% | 41,909 |
| Mar 13, 2025 | 18.65 | 18.69 | 18.54 | 18.64 | 18.35 | 0.05% | 227,518 |
| Mar 12, 2025 | 18.65 | 18.72 | 18.54 | 18.63 | 18.34 | 0.16% | 101,509 |
| Mar 11, 2025 | 18.77 | 18.77 | 18.52 | 18.60 | 18.31 | -0.53% | 52,951 |