Bank of America Corporation (BAC)

Bank of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	43.79	44.21	43.30	44.11	-	2.09%	23,803,397
May 23, 2025	42.48	43.43	42.35	43.20	43.20	-0.25%	34,875,060
May 22, 2025	43.18	43.57	42.96	43.31	43.31	0.14%	29,026,187
May 21, 2025	44.37	44.49	43.15	43.25	43.25	-3.22%	55,594,058
May 20, 2025	44.59	44.91	44.41	44.69	44.69	-0.18%	33,424,251
May 19, 2025	44.11	45.14	44.11	44.77	44.77	0.18%	37,915,717
May 16, 2025	44.34	44.79	43.66	44.69	44.69	0.70%	49,488,135
May 15, 2025	44.60	44.98	44.01	44.38	44.38	-0.80%	47,379,372
May 14, 2025	44.19	44.92	44.13	44.74	44.74	1.04%	42,419,547
May 13, 2025	43.42	44.49	43.42	44.28	44.28	2.12%	43,232,541
May 12, 2025	43.32	43.96	42.94	43.36	43.36	3.76%	44,875,064
May 9, 2025	41.73	41.98	41.69	41.79	41.79	0.46%	27,222,761
May 8, 2025	41.29	42.15	41.25	41.60	41.60	1.64%	41,861,747
May 7, 2025	41.04	41.34	40.86	40.93	40.93	0.22%	30,928,612
May 6, 2025	40.65	41.27	40.56	40.84	40.84	-0.68%	29,541,838
May 5, 2025	40.85	41.49	40.62	41.12	41.12	0.12%	32,829,236
May 2, 2025	40.91	41.23	40.70	41.07	41.07	2.24%	41,613,021
May 1, 2025	39.82	40.44	39.58	40.17	40.17	0.73%	33,569,144
Apr 30, 2025	39.36	40.00	38.82	39.88	39.88	-0.28%	40,994,596
Apr 29, 2025	39.63	40.14	39.48	39.99	39.99	0.53%	33,792,544
Apr 28, 2025	39.80	40.08	39.46	39.78	39.78	0.23%	37,428,007
Apr 25, 2025	39.54	39.79	39.32	39.69	39.69	0.28%	32,694,154
Apr 24, 2025	38.66	39.70	38.60	39.58	39.58	2.14%	42,457,109
Apr 23, 2025	39.41	40.13	38.67	38.75	38.75	1.12%	54,428,408
Apr 22, 2025	37.57	38.49	37.40	38.32	38.32	3.79%	42,288,918
Apr 21, 2025	37.07	37.28	36.50	36.92	36.92	-1.31%	34,928,346
Apr 17, 2025	37.51	37.87	37.24	37.41	37.41	0.21%	47,144,445
Apr 16, 2025	37.86	38.16	36.97	37.33	37.33	-1.74%	52,872,668
Apr 15, 2025	37.80	38.75	37.80	37.99	37.99	3.60%	84,677,796
Apr 14, 2025	36.49	36.99	36.27	36.67	36.67	2.00%	46,830,587
Apr 11, 2025	35.20	36.23	34.81	35.95	35.95	0.28%	63,671,938
Apr 10, 2025	36.32	36.40	34.63	35.85	35.85	-3.50%	90,451,847
Apr 9, 2025	34.05	37.86	33.07	37.15	37.15	6.05%	161,173,535
Apr 8, 2025	36.86	37.33	34.33	35.03	35.03	-1.55%	79,116,309
Apr 7, 2025	34.97	36.63	33.54	35.58	35.58	3.46%	137,329,068
Apr 4, 2025	35.29	35.79	33.67	34.39	34.39	-7.60%	107,761,162
Apr 3, 2025	38.63	38.84	37.02	37.22	37.22	-11.06%	115,497,878
Apr 2, 2025	40.88	41.97	40.82	41.85	41.85	0.87%	28,216,129
Apr 1, 2025	41.32	41.70	40.97	41.49	41.49	-0.58%	25,578,539
Mar 31, 2025	40.78	41.90	40.61	41.73	41.73	1.16%	36,389,953
Mar 28, 2025	42.44	42.62	40.99	41.25	41.25	-3.08%	34,252,982
Mar 27, 2025	42.82	43.09	42.52	42.56	42.56	-0.61%	25,619,235
Mar 26, 2025	43.46	43.72	42.73	42.82	42.82	-1.06%	30,064,465
Mar 25, 2025	43.35	43.53	43.04	43.28	43.28	0.49%	25,445,348
Mar 24, 2025	42.93	43.15	42.75	43.07	43.07	1.41%	30,646,143
Mar 21, 2025	42.16	42.66	41.89	42.47	42.47	-0.02%	65,010,969
Mar 20, 2025	41.76	42.72	41.65	42.48	42.48	0.64%	41,018,128
Mar 19, 2025	41.72	42.70	41.30	42.21	42.21	1.34%	42,471,117
Mar 18, 2025	41.72	41.83	41.29	41.65	41.65	0.51%	37,644,466
Mar 17, 2025	40.92	41.77	40.59	41.44	41.44	1.35%	37,242,797

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.