Bank of America Corporation (BAC.PRS)
NYSE: BAC.PRS · Real-Time Price · USD · Preferred Stock
18.72
-0.08 (-0.40%)
At close: May 23, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 18.78 | 18.81 | 18.60 | 18.72 | 18.72 | -0.40% | 55,712 |
| May 22, 2025 | 18.73 | 18.83 | 18.71 | 18.80 | 18.80 | 0.35% | 33,521 |
| May 21, 2025 | 19.05 | 19.05 | 18.70 | 18.73 | 18.73 | -1.78% | 61,603 |
| May 20, 2025 | 19.10 | 19.29 | 19.05 | 19.07 | 19.07 | -0.16% | 57,885 |
| May 19, 2025 | 18.92 | 19.10 | 18.85 | 19.10 | 19.10 | 0.47% | 46,365 |
| May 16, 2025 | 18.96 | 19.01 | 18.83 | 19.01 | 19.01 | 1.01% | 62,027 |
| May 15, 2025 | 18.82 | 18.94 | 18.79 | 18.82 | 18.82 | 0.21% | 44,748 |
| May 14, 2025 | 18.89 | 18.95 | 18.78 | 18.78 | 18.78 | -0.79% | 53,031 |
| May 13, 2025 | 18.98 | 19.01 | 18.86 | 18.93 | 18.93 | -0.37% | 30,538 |
| May 12, 2025 | 19.28 | 19.34 | 18.96 | 19.00 | 19.00 | -0.89% | 75,976 |
| May 9, 2025 | 19.18 | 19.21 | 19.13 | 19.17 | 19.17 | 0.21% | 33,870 |
| May 8, 2025 | 19.19 | 19.32 | 19.03 | 19.13 | 19.13 | 0.05% | 104,804 |
| May 7, 2025 | 19.10 | 19.14 | 19.02 | 19.12 | 19.12 | 0.54% | 38,302 |
| May 6, 2025 | 18.91 | 19.02 | 18.87 | 19.02 | 19.02 | 0.78% | 40,806 |
| May 5, 2025 | 18.98 | 19.01 | 18.87 | 18.87 | 18.87 | -0.47% | 48,071 |
| May 2, 2025 | 19.01 | 19.11 | 18.95 | 18.96 | 18.96 | -0.05% | 49,924 |
| May 1, 2025 | 19.17 | 19.17 | 18.95 | 18.97 | 18.97 | -2.22% | 60,595 |
| Apr 30, 2025 | 19.55 | 19.55 | 19.40 | 19.40 | 19.10 | -0.92% | 96,146 |
| Apr 29, 2025 | 19.63 | 19.69 | 19.58 | 19.58 | 19.28 | -0.05% | 38,577 |
| Apr 28, 2025 | 19.62 | 19.65 | 19.55 | 19.59 | 19.29 | -0.05% | 26,476 |
| Apr 25, 2025 | 19.62 | 19.62 | 19.52 | 19.60 | 19.30 | 0.26% | 42,660 |
| Apr 24, 2025 | 19.51 | 19.61 | 19.51 | 19.55 | 19.25 | 0.36% | 34,558 |
| Apr 23, 2025 | 19.52 | 19.61 | 19.44 | 19.48 | 19.18 | 0.93% | 32,395 |
| Apr 22, 2025 | 19.25 | 19.41 | 19.25 | 19.30 | 19.01 | 0.79% | 24,741 |
| Apr 21, 2025 | 19.26 | 19.26 | 19.10 | 19.15 | 18.86 | -0.67% | 38,524 |
| Apr 17, 2025 | 19.35 | 19.36 | 19.25 | 19.28 | 18.99 | 0.26% | 28,914 |
| Apr 16, 2025 | 19.16 | 19.32 | 19.16 | 19.23 | 18.94 | 0.10% | 29,355 |
| Apr 15, 2025 | 19.15 | 19.30 | 19.15 | 19.21 | 18.92 | 0.31% | 28,237 |
| Apr 14, 2025 | 19.20 | 19.24 | 19.07 | 19.15 | 18.86 | 0.42% | 40,058 |
| Apr 11, 2025 | 19.28 | 19.32 | 19.01 | 19.07 | 18.78 | -1.29% | 44,810 |
| Apr 10, 2025 | 19.66 | 19.66 | 19.28 | 19.32 | 19.02 | -2.13% | 39,490 |
| Apr 9, 2025 | 19.38 | 19.83 | 19.13 | 19.74 | 19.44 | 1.33% | 113,089 |
| Apr 8, 2025 | 19.68 | 19.74 | 19.40 | 19.48 | 19.18 | -0.46% | 66,047 |
| Apr 7, 2025 | 19.41 | 19.85 | 19.32 | 19.57 | 19.27 | -1.56% | 48,181 |
| Apr 4, 2025 | 19.83 | 19.99 | 19.57 | 19.88 | 19.58 | -0.10% | 65,799 |
| Apr 3, 2025 | 19.81 | 19.94 | 19.77 | 19.90 | 19.60 | -0.75% | 36,007 |
| Apr 2, 2025 | 19.96 | 20.07 | 19.89 | 20.05 | 19.74 | 0.45% | 35,090 |
| Apr 1, 2025 | 20.15 | 20.15 | 19.93 | 19.96 | 19.66 | -0.30% | 42,200 |
| Mar 31, 2025 | 20.13 | 20.13 | 20.02 | 20.02 | 19.71 | -0.55% | 56,115 |
| Mar 28, 2025 | 20.38 | 20.38 | 20.12 | 20.13 | 19.82 | -0.74% | 25,115 |
| Mar 27, 2025 | 20.24 | 20.34 | 20.12 | 20.28 | 19.97 | 0.20% | 53,734 |
| Mar 26, 2025 | 20.41 | 20.45 | 20.24 | 20.24 | 19.93 | -1.17% | 17,112 |
| Mar 25, 2025 | 20.49 | 20.49 | 20.40 | 20.48 | 20.17 | 0.29% | 22,646 |
| Mar 24, 2025 | 20.54 | 20.57 | 20.40 | 20.42 | 20.11 | -0.29% | 29,479 |
| Mar 21, 2025 | 20.50 | 20.55 | 20.43 | 20.48 | 20.17 | -0.19% | 25,341 |
| Mar 20, 2025 | 20.53 | 20.61 | 20.45 | 20.52 | 20.21 | -0.05% | 22,588 |
| Mar 19, 2025 | 20.45 | 20.61 | 20.41 | 20.53 | 20.22 | 0.24% | 26,012 |
| Mar 18, 2025 | 20.48 | 20.54 | 20.34 | 20.48 | 20.17 | -0.15% | 38,326 |
| Mar 17, 2025 | 20.42 | 20.62 | 20.42 | 20.51 | 20.20 | 0.69% | 34,230 |
| Mar 14, 2025 | 20.26 | 20.44 | 20.23 | 20.37 | 20.06 | 0.49% | 56,095 |