Bank of America Corporation (BAC)

Bank of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	51.65	52.24	51.40	51.93	51.93	0.72%	52,625,611
Nov 21, 2025	51.29	51.78	50.70	51.56	51.56	1.10%	43,512,513
Nov 20, 2025	52.50	52.95	50.97	51.00	51.00	-1.96%	36,631,422
Nov 19, 2025	51.67	52.49	51.67	52.02	52.02	0.74%	28,112,345
Nov 18, 2025	51.28	52.18	51.15	51.64	51.64	0.31%	35,189,535
Nov 17, 2025	52.58	52.58	51.39	51.48	51.48	-2.15%	35,546,828
Nov 14, 2025	52.86	52.90	52.03	52.61	52.61	-0.49%	32,363,064
Nov 13, 2025	53.79	54.21	52.77	52.87	52.87	-2.29%	37,716,055
Nov 12, 2025	53.89	54.69	53.77	54.11	54.11	0.90%	40,536,695
Nov 11, 2025	53.75	53.98	53.28	53.63	53.63	0.39%	22,244,345
Nov 10, 2025	53.41	53.99	53.34	53.42	53.42	0.41%	26,094,576
Nov 7, 2025	53.15	53.58	52.71	53.20	53.20	-0.17%	40,537,658
Nov 6, 2025	53.42	53.75	52.77	53.29	53.29	1.60%	55,296,039
Nov 5, 2025	52.96	53.07	51.74	52.45	52.45	-2.04%	54,353,588
Nov 4, 2025	53.02	54.00	52.72	53.54	53.54	-0.04%	47,226,578
Nov 3, 2025	53.26	53.64	52.71	53.56	53.56	0.21%	31,252,323
Oct 31, 2025	52.79	53.64	52.77	53.45	53.45	0.79%	39,295,717
Oct 30, 2025	52.67	53.44	52.56	53.03	53.03	0.86%	37,548,588
Oct 29, 2025	52.66	53.01	52.32	52.58	52.58	-0.55%	29,158,770
Oct 28, 2025	53.00	53.28	52.34	52.87	52.87	-0.28%	29,575,215
Oct 27, 2025	52.80	53.07	52.53	53.02	53.02	0.86%	27,345,801
Oct 24, 2025	51.85	52.82	51.85	52.57	52.57	1.56%	38,923,897
Oct 23, 2025	51.48	51.80	51.11	51.76	51.76	1.29%	26,028,810
Oct 22, 2025	51.50	51.58	50.44	51.10	51.10	-0.82%	34,954,973
Oct 21, 2025	52.09	52.37	51.44	51.52	51.52	-1.00%	27,303,428
Oct 20, 2025	51.44	52.28	51.37	52.04	52.04	1.48%	25,785,985
Oct 17, 2025	50.95	51.77	50.33	51.28	51.28	1.67%	48,915,375
Oct 16, 2025	52.60	52.76	50.00	50.44	50.44	-3.52%	49,027,707
Oct 15, 2025	51.57	52.85	51.23	52.28	52.28	4.37%	69,992,192
Oct 14, 2025	48.85	50.50	48.53	50.09	50.09	2.52%	42,462,595
Oct 13, 2025	49.20	49.40	48.81	48.86	48.86	0.43%	34,462,800
Oct 10, 2025	49.93	50.14	48.55	48.65	48.65	-2.29%	31,831,921
Oct 9, 2025	50.00	50.28	49.67	49.79	49.79	-0.10%	21,816,912
Oct 8, 2025	50.40	50.51	49.78	49.84	49.84	-0.89%	24,014,168
Oct 7, 2025	50.55	50.91	50.13	50.29	50.29	-0.20%	24,107,321
Oct 6, 2025	50.93	51.32	49.89	50.39	50.39	-0.49%	25,386,321
Oct 3, 2025	50.62	51.13	50.55	50.64	50.64	0.32%	24,565,717
Oct 2, 2025	50.65	50.85	50.07	50.48	50.48	-0.39%	22,757,213
Oct 1, 2025	51.30	51.68	50.56	50.68	50.68	-1.76%	27,709,125
Sep 30, 2025	52.48	52.57	51.02	51.59	51.59	-1.58%	29,944,960
Sep 29, 2025	52.36	52.55	52.11	52.42	52.42	0.40%	23,700,991
Sep 26, 2025	52.11	52.62	51.98	52.21	52.21	0.69%	20,025,763
Sep 25, 2025	51.48	52.33	51.44	51.85	51.85	0.29%	22,957,932
Sep 24, 2025	51.85	52.25	51.46	51.70	51.70	-	27,010,386
Sep 23, 2025	52.00	52.88	51.52	51.70	51.70	-0.42%	28,278,182
Sep 22, 2025	51.76	52.35	51.76	51.92	51.92	-0.63%	27,467,951
Sep 19, 2025	52.15	52.66	51.76	52.25	52.25	0.23%	98,970,669
Sep 18, 2025	51.49	52.19	51.30	52.13	52.13	1.42%	35,246,871
Sep 17, 2025	50.86	51.63	50.79	51.40	51.40	1.46%	38,337,889
Sep 16, 2025	50.64	50.88	50.21	50.66	50.66	0.14%	31,624,444

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.