Bank of America Corporation (BML.PRJ)
NYSE: BML.PRJ · Real-Time Price · USD · Preferred Stock
22.31
-0.20 (-0.89%)
At close: May 5, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 22.36 | 22.53 | 22.33 | 22.50 | 22.50 | 0.76% | 11,383 |
| May 6, 2025 | 22.33 | 22.57 | 22.26 | 22.33 | 22.33 | 0.09% | 27,968 |
| May 5, 2025 | 22.50 | 22.52 | 22.25 | 22.31 | 22.31 | -0.89% | 49,902 |
| May 2, 2025 | 22.32 | 22.52 | 22.16 | 22.51 | 22.51 | 0.05% | 24,810 |
| May 1, 2025 | 22.67 | 22.67 | 22.30 | 22.50 | 22.50 | 0.04% | 33,400 |
| Apr 30, 2025 | 22.76 | 22.85 | 22.47 | 22.49 | 22.49 | -0.75% | 43,117 |
| Apr 29, 2025 | 22.61 | 22.84 | 22.60 | 22.66 | 22.66 | 0.09% | 6,369 |
| Apr 28, 2025 | 22.66 | 22.79 | 22.61 | 22.64 | 22.64 | -0.35% | 11,841 |
| Apr 25, 2025 | 22.58 | 22.81 | 22.58 | 22.72 | 22.72 | 0.31% | 15,692 |
| Apr 24, 2025 | 22.50 | 22.68 | 22.50 | 22.65 | 22.65 | 0.62% | 12,284 |
| Apr 23, 2025 | 22.55 | 22.78 | 22.51 | 22.51 | 22.51 | 0.31% | 4,403 |
| Apr 22, 2025 | 22.50 | 22.59 | 22.42 | 22.44 | 22.44 | 0.40% | 5,683 |
| Apr 21, 2025 | 22.32 | 22.45 | 22.32 | 22.35 | 22.35 | -0.53% | 8,440 |
| Apr 17, 2025 | 22.46 | 22.63 | 22.46 | 22.47 | 22.47 | 0.06% | 8,685 |
| Apr 16, 2025 | 22.25 | 22.48 | 22.25 | 22.46 | 22.46 | 1.02% | 5,495 |
| Apr 15, 2025 | 22.25 | 22.40 | 22.20 | 22.23 | 22.23 | -0.04% | 5,670 |
| Apr 14, 2025 | 22.17 | 22.24 | 21.98 | 22.24 | 22.24 | 1.00% | 7,568 |
| Apr 11, 2025 | 22.25 | 22.25 | 21.95 | 22.02 | 22.02 | -0.50% | 7,832 |
| Apr 10, 2025 | 22.36 | 22.45 | 22.07 | 22.13 | 22.13 | -1.12% | 10,824 |
| Apr 9, 2025 | 21.83 | 24.01 | 21.83 | 22.38 | 22.38 | 1.73% | 6,540 |
| Apr 8, 2025 | 21.83 | 22.18 | 21.83 | 22.00 | 22.00 | 1.06% | 9,523 |
| Apr 7, 2025 | 22.24 | 22.42 | 20.70 | 21.77 | 21.77 | -2.99% | 16,045 |
| Apr 4, 2025 | 22.74 | 22.98 | 22.13 | 22.44 | 22.44 | -1.45% | 42,624 |
| Apr 3, 2025 | 23.04 | 23.13 | 22.77 | 22.77 | 22.77 | -1.94% | 12,682 |
| Apr 2, 2025 | 23.20 | 23.26 | 23.15 | 23.22 | 23.22 | -0.04% | 4,178 |
| Apr 1, 2025 | 23.49 | 23.49 | 23.03 | 23.23 | 23.23 | -0.64% | 23,442 |
| Mar 31, 2025 | 23.49 | 23.54 | 23.31 | 23.38 | 23.38 | -0.51% | 314,585 |
| Mar 28, 2025 | 23.38 | 23.59 | 23.35 | 23.50 | 23.50 | 0.77% | 40,071 |
| Mar 27, 2025 | 23.57 | 23.57 | 23.20 | 23.32 | 23.32 | - | 9,054 |
| Mar 26, 2025 | 23.34 | 23.43 | 23.22 | 23.32 | 23.32 | 0.09% | 15,600 |
| Mar 25, 2025 | 23.11 | 23.37 | 23.11 | 23.30 | 23.30 | 0.58% | 21,403 |
| Mar 24, 2025 | 23.23 | 23.26 | 23.04 | 23.17 | 23.17 | -0.11% | 12,985 |
| Mar 21, 2025 | 23.14 | 23.23 | 23.12 | 23.19 | 23.19 | 0.22% | 8,101 |
| Mar 20, 2025 | 23.00 | 23.16 | 23.00 | 23.14 | 23.14 | 0.09% | 7,627 |
| Mar 19, 2025 | 23.09 | 23.12 | 23.01 | 23.12 | 23.12 | 0.26% | 10,714 |
| Mar 18, 2025 | 22.91 | 23.06 | 22.86 | 23.06 | 23.06 | 0.70% | 26,513 |
| Mar 17, 2025 | 22.88 | 23.00 | 22.88 | 22.90 | 22.90 | 0.66% | 30,935 |
| Mar 14, 2025 | 22.83 | 23.02 | 22.75 | 22.75 | 22.75 | -0.66% | 26,457 |
| Mar 13, 2025 | 23.09 | 23.09 | 22.73 | 22.90 | 22.90 | -0.82% | 21,453 |
| Mar 12, 2025 | 23.00 | 23.10 | 22.91 | 23.09 | 23.09 | 0.04% | 24,146 |
| Mar 11, 2025 | 22.98 | 23.10 | 22.93 | 23.08 | 23.08 | 0.35% | 20,644 |
| Mar 10, 2025 | 23.11 | 23.20 | 22.98 | 23.00 | 23.00 | -0.39% | 14,578 |
| Mar 7, 2025 | 23.18 | 23.28 | 23.00 | 23.09 | 23.09 | -0.56% | 36,833 |
| Mar 6, 2025 | 23.27 | 23.27 | 23.06 | 23.22 | 23.22 | -0.09% | 17,871 |
| Mar 5, 2025 | 23.28 | 23.28 | 23.16 | 23.24 | 23.24 | -0.17% | 25,098 |
| Mar 4, 2025 | 23.27 | 23.43 | 23.13 | 23.28 | 23.28 | -0.47% | 25,117 |
| Mar 3, 2025 | 23.36 | 23.47 | 23.33 | 23.39 | 23.39 | -0.13% | 11,005 |
| Feb 28, 2025 | 23.44 | 23.52 | 23.29 | 23.42 | 23.42 | 0.47% | 36,767 |
| Feb 27, 2025 | 23.44 | 23.49 | 23.31 | 23.31 | 23.31 | -0.38% | 19,300 |
| Feb 26, 2025 | 23.47 | 23.51 | 23.23 | 23.40 | 23.40 | -0.59% | 34,490 |