Bank of America Corporation (BAC.PRQ)
NYSE: BAC.PRQ · Real-Time Price · USD · Preferred Stock
17.03
+0.11 (0.65%)
At close: Jun 5, 2025
Bank of America Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 16.96 | 17.07 | 16.92 | 17.03 | 17.03 | 0.65% | 343,760 |
Jun 4, 2025 | 16.86 | 16.94 | 16.81 | 16.92 | 16.92 | 0.77% | 218,429 |
Jun 3, 2025 | 16.78 | 16.82 | 16.71 | 16.79 | 16.79 | 0.84% | 271,852 |
Jun 2, 2025 | 16.70 | 16.70 | 16.56 | 16.65 | 16.65 | 0.12% | 131,556 |
May 30, 2025 | 16.72 | 16.74 | 16.59 | 16.63 | 16.63 | -0.78% | 785,218 |
May 29, 2025 | 16.78 | 16.84 | 16.75 | 16.76 | 16.76 | 0.12% | 84,435 |
May 28, 2025 | 16.84 | 16.84 | 16.68 | 16.74 | 16.74 | -0.24% | 414,551 |
May 27, 2025 | 16.89 | 16.91 | 16.72 | 16.78 | 16.78 | 0.48% | 96,325 |
May 23, 2025 | 16.68 | 16.73 | 16.60 | 16.70 | 16.70 | -0.18% | 98,119 |
May 22, 2025 | 16.68 | 16.78 | 16.67 | 16.73 | 16.73 | 0.42% | 145,479 |
May 21, 2025 | 16.88 | 16.95 | 16.61 | 16.66 | 16.66 | -1.48% | 204,688 |
May 20, 2025 | 16.96 | 17.14 | 16.89 | 16.91 | 16.91 | -0.35% | 87,734 |
May 19, 2025 | 16.83 | 16.97 | 16.76 | 16.97 | 16.97 | 0.41% | 109,975 |
May 16, 2025 | 16.85 | 16.90 | 16.75 | 16.90 | 16.90 | 0.90% | 108,872 |
May 15, 2025 | 16.77 | 16.88 | 16.74 | 16.75 | 16.75 | 0.06% | 152,472 |
May 14, 2025 | 16.85 | 16.90 | 16.74 | 16.74 | 16.74 | -0.89% | 69,327 |
May 13, 2025 | 16.94 | 16.95 | 16.82 | 16.89 | 16.89 | -0.30% | 62,715 |
May 12, 2025 | 17.13 | 17.13 | 16.90 | 16.94 | 16.94 | -0.35% | 78,515 |
May 9, 2025 | 17.10 | 17.10 | 16.98 | 17.00 | 17.00 | -0.06% | 43,547 |
May 8, 2025 | 17.13 | 17.22 | 17.01 | 17.01 | 17.01 | -0.29% | 93,688 |
May 7, 2025 | 16.97 | 17.13 | 16.97 | 17.06 | 17.06 | 0.80% | 91,015 |
May 6, 2025 | 16.90 | 16.99 | 16.85 | 16.93 | 16.93 | 0.39% | 79,849 |
May 5, 2025 | 16.92 | 16.99 | 16.85 | 16.86 | 16.86 | -0.53% | 112,623 |
May 2, 2025 | 16.96 | 17.07 | 16.90 | 16.95 | 16.95 | 0.47% | 99,772 |
May 1, 2025 | 17.02 | 17.03 | 16.78 | 16.87 | 16.87 | -1.92% | 140,566 |
Apr 30, 2025 | 17.37 | 17.38 | 17.20 | 17.20 | 16.93 | -1.09% | 630,018 |
Apr 29, 2025 | 17.51 | 17.56 | 17.39 | 17.39 | 17.12 | -0.34% | 118,596 |
Apr 28, 2025 | 17.50 | 17.55 | 17.44 | 17.45 | 17.18 | -0.29% | 157,524 |
Apr 25, 2025 | 17.57 | 17.60 | 17.42 | 17.50 | 17.23 | - | 39,326 |
Apr 24, 2025 | 17.45 | 17.56 | 17.42 | 17.50 | 17.23 | 0.63% | 127,413 |
Apr 23, 2025 | 17.42 | 17.47 | 17.35 | 17.39 | 17.12 | 1.16% | 45,776 |
Apr 22, 2025 | 17.14 | 17.25 | 17.12 | 17.19 | 16.93 | 0.88% | 90,953 |
Apr 21, 2025 | 17.14 | 17.15 | 17.00 | 17.04 | 16.78 | -0.58% | 102,468 |
Apr 17, 2025 | 17.15 | 17.24 | 17.10 | 17.14 | 16.88 | 0.23% | 190,830 |
Apr 16, 2025 | 17.09 | 17.28 | 17.05 | 17.10 | 16.84 | 0.23% | 193,314 |
Apr 15, 2025 | 17.16 | 17.20 | 17.03 | 17.06 | 16.80 | - | 169,217 |
Apr 14, 2025 | 17.08 | 17.17 | 16.98 | 17.06 | 16.80 | 0.41% | 157,047 |
Apr 11, 2025 | 17.20 | 17.23 | 16.92 | 16.99 | 16.73 | -1.51% | 234,200 |
Apr 10, 2025 | 17.68 | 17.68 | 17.22 | 17.25 | 16.98 | -2.82% | 155,329 |
Apr 9, 2025 | 17.28 | 17.79 | 17.17 | 17.75 | 17.48 | 1.66% | 144,323 |
Apr 8, 2025 | 17.60 | 17.63 | 17.37 | 17.46 | 17.19 | -0.40% | 122,071 |
Apr 7, 2025 | 17.50 | 17.87 | 17.45 | 17.53 | 17.26 | -1.52% | 120,587 |
Apr 4, 2025 | 17.69 | 17.96 | 17.52 | 17.80 | 17.53 | -0.11% | 148,519 |
Apr 3, 2025 | 17.72 | 17.86 | 17.70 | 17.82 | 17.55 | -0.83% | 65,025 |
Apr 2, 2025 | 17.96 | 18.02 | 17.92 | 17.97 | 17.69 | - | 78,891 |
Apr 1, 2025 | 18.05 | 18.05 | 17.93 | 17.97 | 17.69 | -0.06% | 203,994 |
Mar 31, 2025 | 18.03 | 18.03 | 17.89 | 17.98 | 17.70 | -0.44% | 232,789 |
Mar 28, 2025 | 18.18 | 18.19 | 17.97 | 18.06 | 17.78 | -0.44% | 57,127 |
Mar 27, 2025 | 18.10 | 18.16 | 18.00 | 18.14 | 17.86 | -0.22% | 111,892 |
Mar 26, 2025 | 18.31 | 18.38 | 18.10 | 18.18 | 17.90 | -1.14% | 65,578 |