Bank of America Corporation (BAC.PRQ)
NYSE: BAC.PRQ · Real-Time Price · USD · Preferred Stock
17.50
+0.11 (0.63%)
At close: Apr 24, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.57 | 17.60 | 17.42 | 17.50 | 17.50 | - | 39,326 |
| Apr 24, 2025 | 17.45 | 17.56 | 17.42 | 17.50 | 17.50 | 0.63% | 127,413 |
| Apr 23, 2025 | 17.42 | 17.47 | 17.35 | 17.39 | 17.39 | 1.16% | 45,776 |
| Apr 22, 2025 | 17.14 | 17.25 | 17.12 | 17.19 | 17.19 | 0.88% | 90,953 |
| Apr 21, 2025 | 17.14 | 17.15 | 17.00 | 17.04 | 17.04 | -0.58% | 102,468 |
| Apr 17, 2025 | 17.15 | 17.24 | 17.10 | 17.14 | 17.14 | 0.23% | 190,830 |
| Apr 16, 2025 | 17.09 | 17.28 | 17.05 | 17.10 | 17.10 | 0.23% | 193,314 |
| Apr 15, 2025 | 17.16 | 17.20 | 17.03 | 17.06 | 17.06 | - | 169,217 |
| Apr 14, 2025 | 17.08 | 17.17 | 16.98 | 17.06 | 17.06 | 0.41% | 157,047 |
| Apr 11, 2025 | 17.20 | 17.23 | 16.92 | 16.99 | 16.99 | -1.51% | 234,200 |
| Apr 10, 2025 | 17.68 | 17.68 | 17.22 | 17.25 | 17.25 | -2.82% | 155,329 |
| Apr 9, 2025 | 17.28 | 17.79 | 17.17 | 17.75 | 17.75 | 1.66% | 144,323 |
| Apr 8, 2025 | 17.60 | 17.63 | 17.37 | 17.46 | 17.46 | -0.40% | 122,071 |
| Apr 7, 2025 | 17.50 | 17.87 | 17.45 | 17.53 | 17.53 | -1.52% | 120,587 |
| Apr 4, 2025 | 17.69 | 17.96 | 17.52 | 17.80 | 17.80 | -0.11% | 148,519 |
| Apr 3, 2025 | 17.72 | 17.86 | 17.70 | 17.82 | 17.82 | -0.83% | 65,025 |
| Apr 2, 2025 | 17.96 | 18.02 | 17.92 | 17.97 | 17.97 | - | 78,891 |
| Apr 1, 2025 | 18.05 | 18.05 | 17.93 | 17.97 | 17.97 | -0.06% | 203,994 |
| Mar 31, 2025 | 18.03 | 18.03 | 17.89 | 17.98 | 17.98 | -0.44% | 232,789 |
| Mar 28, 2025 | 18.18 | 18.19 | 17.97 | 18.06 | 18.06 | -0.44% | 57,127 |
| Mar 27, 2025 | 18.10 | 18.16 | 18.00 | 18.14 | 18.14 | -0.22% | 111,892 |
| Mar 26, 2025 | 18.31 | 18.38 | 18.10 | 18.18 | 18.18 | -1.14% | 65,578 |
| Mar 25, 2025 | 18.38 | 18.42 | 18.32 | 18.39 | 18.39 | 0.44% | 51,407 |
| Mar 24, 2025 | 18.45 | 18.47 | 18.31 | 18.31 | 18.31 | -0.44% | 70,104 |
| Mar 21, 2025 | 18.31 | 18.43 | 18.31 | 18.39 | 18.39 | -0.05% | 53,484 |
| Mar 20, 2025 | 18.39 | 18.45 | 18.38 | 18.40 | 18.40 | -0.27% | 116,839 |
| Mar 19, 2025 | 18.39 | 18.45 | 18.32 | 18.45 | 18.45 | 0.44% | 54,921 |
| Mar 18, 2025 | 18.41 | 18.45 | 18.29 | 18.37 | 18.37 | -0.49% | 49,552 |
| Mar 17, 2025 | 18.35 | 18.51 | 18.25 | 18.46 | 18.46 | 1.04% | 60,497 |
| Mar 14, 2025 | 18.13 | 18.31 | 18.08 | 18.27 | 18.27 | 0.83% | 50,519 |
| Mar 13, 2025 | 18.02 | 18.13 | 17.96 | 18.12 | 18.12 | 0.39% | 81,168 |
| Mar 12, 2025 | 18.02 | 18.08 | 17.90 | 18.05 | 18.05 | 0.50% | 50,356 |
| Mar 11, 2025 | 18.04 | 18.10 | 17.91 | 17.96 | 17.96 | -0.22% | 58,896 |
| Mar 10, 2025 | 18.19 | 18.24 | 18.00 | 18.00 | 18.00 | -1.04% | 119,449 |
| Mar 7, 2025 | 18.41 | 18.44 | 18.19 | 18.19 | 18.19 | -0.93% | 54,034 |
| Mar 6, 2025 | 18.33 | 18.45 | 18.33 | 18.36 | 18.36 | -0.49% | 35,632 |
| Mar 5, 2025 | 18.61 | 18.61 | 18.40 | 18.45 | 18.45 | -0.70% | 89,215 |
| Mar 4, 2025 | 18.75 | 18.75 | 18.48 | 18.58 | 18.58 | -0.75% | 116,726 |
| Mar 3, 2025 | 18.79 | 18.81 | 18.64 | 18.72 | 18.72 | -0.48% | 85,223 |
| Feb 28, 2025 | 18.87 | 18.87 | 18.67 | 18.81 | 18.81 | - | 283,206 |
| Feb 27, 2025 | 18.78 | 18.83 | 18.71 | 18.81 | 18.81 | 0.16% | 242,034 |
| Feb 26, 2025 | 18.72 | 18.78 | 18.64 | 18.78 | 18.78 | 0.54% | 168,332 |
| Feb 25, 2025 | 18.64 | 18.72 | 18.56 | 18.68 | 18.68 | 1.25% | 215,159 |
| Feb 24, 2025 | 18.41 | 18.51 | 18.37 | 18.45 | 18.45 | 0.54% | 146,041 |
| Feb 21, 2025 | 18.39 | 18.47 | 18.34 | 18.35 | 18.35 | -0.05% | 51,123 |
| Feb 20, 2025 | 18.27 | 18.37 | 18.20 | 18.36 | 18.36 | 0.49% | 45,326 |
| Feb 19, 2025 | 18.29 | 18.37 | 18.21 | 18.27 | 18.27 | -0.54% | 186,748 |
| Feb 18, 2025 | 18.46 | 18.50 | 18.30 | 18.37 | 18.37 | -0.49% | 105,716 |
| Feb 14, 2025 | 18.40 | 18.51 | 18.37 | 18.46 | 18.46 | 0.87% | 83,220 |
| Feb 13, 2025 | 18.38 | 18.40 | 18.21 | 18.30 | 18.30 | 0.60% | 140,008 |