Bank of America Corporation (BAC)

Bank of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	55.03	55.99	54.88	55.95	55.95	1.73%	25,258,245
Dec 31, 2025	55.32	55.42	54.93	55.00	55.00	-0.51%	16,129,517
Dec 30, 2025	55.49	55.64	55.17	55.28	55.28	-0.13%	17,399,173
Dec 29, 2025	56.11	56.25	55.27	55.35	55.35	-1.46%	20,848,314
Dec 26, 2025	56.28	56.55	56.03	56.17	56.17	-0.14%	15,215,894
Dec 24, 2025	56.13	56.50	55.89	56.25	56.25	0.50%	13,486,093
Dec 23, 2025	55.81	56.22	55.81	55.97	55.97	0.16%	22,236,725
Dec 22, 2025	55.37	56.11	55.34	55.88	55.88	1.10%	32,758,661
Dec 19, 2025	54.52	55.31	54.38	55.27	55.27	1.86%	68,489,760
Dec 18, 2025	54.80	55.15	53.77	54.26	54.26	-0.53%	87,450,098
Dec 17, 2025	55.12	55.57	54.46	54.55	54.55	-0.47%	35,304,082
Dec 16, 2025	55.14	55.35	54.69	54.81	54.81	-0.94%	32,931,915
Dec 15, 2025	55.41	56.07	55.07	55.33	55.33	0.34%	32,881,254
Dec 12, 2025	54.78	55.30	54.35	55.14	55.14	1.06%	40,539,413
Dec 11, 2025	53.95	54.65	53.75	54.56	54.56	0.89%	35,686,915
Dec 10, 2025	53.59	54.55	53.34	54.08	54.08	1.01%	54,424,439
Dec 9, 2025	53.97	54.28	53.27	53.54	53.54	-0.67%	47,189,323
Dec 8, 2025	53.90	54.21	53.49	53.90	53.90	-0.09%	34,386,644
Dec 5, 2025	53.93	54.83	53.74	53.95	53.95	-0.39%	33,986,515
Dec 4, 2025	54.21	54.69	54.00	54.16	53.88	0.13%	38,529,590
Dec 3, 2025	53.25	54.24	53.18	54.09	53.81	1.69%	37,134,402
Dec 2, 2025	53.53	53.64	52.97	53.19	52.92	-0.09%	46,073,513
Dec 1, 2025	53.50	53.90	53.21	53.24	52.96	-0.76%	30,536,532
Nov 28, 2025	53.11	53.94	53.05	53.65	53.37	1.25%	18,920,782
Nov 26, 2025	52.70	53.25	52.55	52.99	52.72	0.97%	32,045,585
Nov 25, 2025	52.25	52.88	51.86	52.48	52.21	1.06%	41,310,130
Nov 24, 2025	51.65	52.24	51.40	51.93	51.66	0.72%	52,852,083
Nov 21, 2025	51.29	51.78	50.70	51.56	51.29	1.10%	43,867,164
Nov 20, 2025	52.50	52.95	50.97	51.00	50.74	-1.96%	36,661,608
Nov 19, 2025	51.67	52.49	51.67	52.02	51.75	0.74%	28,112,345
Nov 18, 2025	51.28	52.18	51.15	51.64	51.37	0.31%	35,189,535
Nov 17, 2025	52.58	52.58	51.39	51.48	51.21	-2.15%	35,546,828
Nov 14, 2025	52.86	52.90	52.03	52.61	52.34	-0.49%	32,363,064
Nov 13, 2025	53.79	54.21	52.77	52.87	52.60	-2.29%	37,716,055
Nov 12, 2025	53.89	54.69	53.77	54.11	53.83	0.90%	40,536,695
Nov 11, 2025	53.75	53.98	53.28	53.63	53.35	0.39%	22,244,345
Nov 10, 2025	53.41	53.99	53.34	53.42	53.14	0.41%	26,094,576
Nov 7, 2025	53.15	53.58	52.71	53.20	52.92	-0.17%	40,537,658
Nov 6, 2025	53.42	53.75	52.77	53.29	53.01	1.60%	55,296,039
Nov 5, 2025	52.96	53.07	51.74	52.45	52.18	-2.04%	54,353,588
Nov 4, 2025	53.02	54.00	52.72	53.54	53.26	-0.04%	47,226,578
Nov 3, 2025	53.26	53.64	52.71	53.56	53.28	0.21%	31,252,323
Oct 31, 2025	52.79	53.64	52.77	53.45	53.17	0.79%	39,295,717
Oct 30, 2025	52.67	53.44	52.56	53.03	52.76	0.86%	37,548,588
Oct 29, 2025	52.66	53.01	52.32	52.58	52.31	-0.55%	29,158,770
Oct 28, 2025	53.00	53.28	52.34	52.87	52.60	-0.28%	29,575,215
Oct 27, 2025	52.80	53.07	52.53	53.02	52.75	0.86%	27,345,801
Oct 24, 2025	51.85	52.82	51.85	52.57	52.30	1.56%	38,923,897
Oct 23, 2025	51.48	51.80	51.11	51.76	51.49	1.29%	26,028,810
Oct 22, 2025	51.50	51.58	50.44	51.10	50.84	-0.82%	34,954,973

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.