Bank of America Corporation (LON:0Q16)
London
· Delayed Price · Currency is GBP · Price in USD 54.18
+0.07 (0.13%)
Dec 5, 2025, 5:15 PM BST
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.00 | 54.82 | 53.63 | 54.18 | 54.18 | -0.33% | 27,383 |
| Dec 4, 2025 | 54.12 | 54.69 | 53.95 | 54.36 | 54.08 | 0.65% | 23,409 |
| Dec 3, 2025 | 53.28 | 54.19 | 53.05 | 54.01 | 53.73 | 1.44% | 639,464 |
| Dec 2, 2025 | 53.30 | 53.79 | 52.98 | 53.24 | 52.97 | -0.47% | 22,430 |
| Dec 1, 2025 | 53.21 | 53.90 | 53.20 | 53.49 | 53.22 | -0.29% | 51,383 |
| Nov 28, 2025 | 53.21 | 53.93 | 53.00 | 53.65 | 53.37 | 0.98% | 45,689 |
| Nov 26, 2025 | 52.82 | 53.14 | 52.50 | 53.13 | 52.86 | 0.66% | 19,378 |
| Nov 25, 2025 | 51.93 | 52.81 | 51.86 | 52.78 | 52.51 | 1.36% | 10,616 |
| Nov 24, 2025 | 51.93 | 52.15 | 51.35 | 52.07 | 51.80 | 0.85% | 22,087 |
| Nov 21, 2025 | 51.36 | 51.74 | 50.20 | 51.63 | 51.36 | 0.55% | 22,352 |
| Nov 20, 2025 | 52.27 | 52.95 | 51.24 | 51.35 | 51.08 | -1.11% | 24,305 |
| Nov 19, 2025 | 51.60 | 52.48 | 51.54 | 51.92 | 51.65 | -0.21% | 19,778 |
| Nov 18, 2025 | 51.32 | 52.17 | 50.85 | 52.03 | 51.76 | 0.56% | 48,829 |
| Nov 17, 2025 | 52.52 | 52.90 | 51.74 | 51.74 | 51.47 | -2.01% | 18,113 |
| Nov 14, 2025 | 52.93 | 53.39 | 52.04 | 52.80 | 52.53 | -0.83% | 27,751 |
| Nov 13, 2025 | 54.16 | 54.28 | 53.18 | 53.24 | 52.96 | -1.59% | 55,959 |
| Nov 12, 2025 | 53.79 | 54.68 | 53.68 | 54.10 | 53.82 | 0.58% | 37,910 |
| Nov 11, 2025 | 53.41 | 53.97 | 53.30 | 53.79 | 53.51 | 0.24% | 29,387 |
| Nov 10, 2025 | 53.37 | 53.99 | 53.27 | 53.66 | 53.38 | 0.89% | 18,542 |
| Nov 7, 2025 | 53.44 | 53.59 | 52.73 | 53.19 | 52.91 | -0.62% | 43,406 |
| Nov 6, 2025 | 53.35 | 54.00 | 52.82 | 53.52 | 53.24 | 1.50% | 67,610 |
| Nov 5, 2025 | 53.26 | 53.73 | 51.73 | 52.73 | 52.46 | -1.36% | 56,725 |
| Nov 4, 2025 | 53.20 | 53.99 | 52.74 | 53.46 | 53.18 | 0.19% | 69,670 |
| Nov 3, 2025 | 53.70 | 53.78 | 52.72 | 53.36 | 53.08 | -0.15% | 22,582 |
| Oct 31, 2025 | 53.19 | 53.45 | 52.60 | 53.44 | 53.16 | 0.56% | 11,974 |
| Oct 30, 2025 | 52.85 | 53.41 | 52.15 | 53.14 | 52.87 | 0.42% | 38,150 |
| Oct 29, 2025 | 52.72 | 53.01 | 52.34 | 52.92 | 52.65 | 0.51% | 21,102 |
| Oct 28, 2025 | 53.05 | 53.89 | 52.35 | 52.65 | 52.38 | -0.45% | 28,238 |
| Oct 27, 2025 | 53.10 | 53.19 | 52.55 | 52.89 | 52.62 | 0.63% | 43,293 |
| Oct 24, 2025 | 51.89 | 52.80 | 51.78 | 52.56 | 52.29 | 1.58% | 31,985 |
| Oct 23, 2025 | 51.12 | 51.75 | 51.05 | 51.74 | 51.47 | 2.48% | 16,942 |
| Oct 22, 2025 | 51.44 | 51.92 | 50.44 | 50.49 | 50.23 | -2.38% | 29,571 |
| Oct 21, 2025 | 52.09 | 52.35 | 51.43 | 51.72 | 51.45 | -0.97% | 26,017 |
| Oct 20, 2025 | 51.57 | 52.24 | 51.38 | 52.23 | 51.96 | 1.57% | 83,395 |
| Oct 17, 2025 | 50.28 | 51.77 | 48.79 | 51.42 | 51.16 | 1.70% | 82,624 |
| Oct 16, 2025 | 52.48 | 52.76 | 50.56 | 50.56 | 50.30 | -2.69% | 134,613 |
| Oct 15, 2025 | 50.19 | 52.88 | 50.09 | 51.96 | 51.69 | 3.03% | 134,463 |
| Oct 14, 2025 | 48.95 | 50.49 | 48.50 | 50.43 | 50.16 | 2.88% | 48,441 |
| Oct 13, 2025 | 49.29 | 49.70 | 48.88 | 49.02 | 48.76 | 0.01% | 40,423 |
| Oct 10, 2025 | 49.88 | 50.12 | 48.99 | 49.01 | 48.76 | -1.67% | 24,598 |
| Oct 9, 2025 | 49.89 | 50.27 | 49.66 | 49.84 | 49.58 | -0.66% | 30,870 |
| Oct 8, 2025 | 50.34 | 50.66 | 49.89 | 50.17 | 49.91 | -0.24% | 16,440 |
| Oct 7, 2025 | 50.50 | 50.86 | 50.15 | 50.29 | 50.03 | -0.13% | 76,146 |
| Oct 6, 2025 | 51.23 | 51.30 | 49.88 | 50.36 | 50.09 | -0.78% | 23,327 |
| Oct 3, 2025 | 50.65 | 51.10 | 50.48 | 50.75 | 50.49 | 0.51% | 22,443 |
| Oct 2, 2025 | 50.82 | 51.28 | 50.07 | 50.49 | 50.23 | -0.26% | 34,429 |
| Oct 1, 2025 | 51.16 | 51.62 | 50.61 | 50.62 | 50.36 | -1.23% | 36,912 |
| Sep 30, 2025 | 52.40 | 52.54 | 51.03 | 51.25 | 50.98 | -1.73% | 26,310 |
| Sep 29, 2025 | 52.35 | 52.69 | 52.13 | 52.15 | 51.88 | -0.15% | 25,934 |
| Sep 26, 2025 | 51.89 | 52.61 | 51.81 | 52.23 | 51.96 | 1.01% | 22,717 |
| Sep 25, 2025 | 51.71 | 52.31 | 51.31 | 51.71 | 51.44 | 0.36% | 37,883 |
| Sep 24, 2025 | 51.70 | 52.24 | 51.46 | 51.52 | 51.26 | -0.11% | 39,371 |
| Sep 23, 2025 | 51.93 | 52.87 | 51.54 | 51.58 | 51.31 | -0.54% | 42,143 |
| Sep 22, 2025 | 52.13 | 52.34 | 51.77 | 51.86 | 51.59 | -1.38% | 22,593 |
| Sep 19, 2025 | 52.24 | 52.60 | 51.81 | 52.59 | 52.31 | 1.57% | 49,876 |
| Sep 18, 2025 | 51.65 | 52.07 | 51.34 | 51.77 | 51.50 | 1.05% | 342,308 |
| Sep 17, 2025 | 50.66 | 51.62 | 50.49 | 51.23 | 50.97 | 0.80% | 38,808 |
| Sep 16, 2025 | 50.60 | 50.84 | 50.22 | 50.83 | 50.56 | 0.64% | 55,043 |
| Sep 15, 2025 | 50.60 | 51.07 | 50.50 | 50.50 | 50.24 | -0.30% | 29,234 |
| Sep 12, 2025 | 50.60 | 50.89 | 50.48 | 50.65 | 50.39 | 0.01% | 224,001 |
| Sep 11, 2025 | 50.13 | 50.96 | 49.86 | 50.65 | 50.39 | 0.96% | 59,831 |
| Sep 10, 2025 | 50.31 | 50.61 | 49.97 | 50.17 | 49.91 | -0.34% | 96,357 |
| Sep 9, 2025 | 49.47 | 50.54 | 49.37 | 50.34 | 50.08 | 1.35% | 62,941 |
| Sep 8, 2025 | 49.78 | 50.01 | 49.14 | 49.67 | 49.41 | 0.35% | 147,663 |
| Sep 5, 2025 | 50.40 | 50.75 | 49.24 | 49.50 | 49.24 | -2.58% | 145,346 |
| Sep 4, 2025 | 50.16 | 50.81 | 50.00 | 50.81 | 50.27 | 1.92% | 32,299 |
| Sep 3, 2025 | 50.00 | 50.57 | 49.00 | 49.85 | 49.32 | -0.51% | 100,424 |
| Sep 2, 2025 | 50.81 | 51.00 | 49.70 | 50.11 | 49.58 | -1.48% | 41,005 |
| Aug 29, 2025 | 50.50 | 50.86 | 50.19 | 50.86 | 50.32 | 0.87% | 25,938 |
| Aug 28, 2025 | 50.51 | 50.67 | 50.30 | 50.42 | 49.88 | 0.20% | 16,841 |
| Aug 27, 2025 | 50.32 | 50.62 | 50.00 | 50.32 | 49.78 | 0.63% | 49,851 |
| Aug 26, 2025 | 49.51 | 50.04 | 49.28 | 50.01 | 49.47 | 1.16% | 47,989 |
| Aug 25, 2025 | 49.64 | 49.64 | 49.22 | 49.43 | 48.91 | -0.04% | 27,374 |
| Aug 22, 2025 | 48.21 | 49.52 | 48.21 | 49.45 | 48.93 | 2.39% | 41,955 |
| Aug 21, 2025 | 48.35 | 48.48 | 47.82 | 48.30 | 47.79 | 0.06% | 23,005 |
| Aug 20, 2025 | 47.95 | 48.43 | 47.76 | 48.27 | 47.75 | 0.72% | 29,924 |
| Aug 19, 2025 | 47.92 | 47.97 | 47.64 | 47.92 | 47.41 | 0.08% | 21,120 |
| Aug 18, 2025 | 47.09 | 47.89 | 41.68 | 47.89 | 47.37 | 1.73% | 51,099 |
| Aug 15, 2025 | 47.83 | 48.56 | 47.03 | 47.07 | 46.57 | -0.95% | 8,359 |
| Aug 14, 2025 | 47.52 | 47.57 | 46.40 | 47.52 | 47.01 | 0.93% | 25,897 |
| Aug 13, 2025 | 47.51 | 47.84 | 47.00 | 47.08 | 46.58 | -0.86% | 9,501 |
| Aug 12, 2025 | 46.19 | 47.66 | 46.02 | 47.49 | 46.99 | 2.84% | 33,467 |
| Aug 11, 2025 | 46.01 | 46.50 | 45.95 | 46.18 | 45.69 | -0.11% | 11,725 |
| Aug 8, 2025 | 45.20 | 46.23 | 45.01 | 46.23 | 45.74 | 2.35% | 17,326 |
| Aug 7, 2025 | 45.50 | 45.91 | 44.98 | 45.17 | 44.69 | -0.96% | 35,279 |
| Aug 6, 2025 | 45.63 | 45.93 | 45.41 | 45.61 | 45.12 | 0.22% | 19,561 |
| Aug 5, 2025 | 45.92 | 46.04 | 44.76 | 45.51 | 45.03 | -0.44% | 32,989 |
| Aug 4, 2025 | 45.95 | 46.08 | 45.66 | 45.71 | 45.22 | 0.39% | 17,334 |
| Aug 1, 2025 | 47.19 | 47.19 | 45.36 | 45.54 | 45.05 | -4.19% | 261,911 |
| Jul 31, 2025 | 47.72 | 48.10 | 47.43 | 47.53 | 47.02 | -1.81% | 9,192 |
| Jul 30, 2025 | 48.00 | 48.49 | 47.92 | 48.40 | 47.88 | 0.70% | 15,656 |
| Jul 29, 2025 | 48.35 | 48.50 | 47.92 | 48.06 | 47.55 | -0.23% | 522,025 |
| Jul 28, 2025 | 48.85 | 48.85 | 48.10 | 48.18 | 47.66 | -0.63% | 13,009 |
| Jul 25, 2025 | 48.37 | 48.48 | 47.95 | 48.48 | 47.96 | -0.78% | 9,201 |
| Jul 24, 2025 | 48.45 | 49.00 | 48.24 | 48.86 | 48.34 | 1.23% | 22,593 |
| Jul 23, 2025 | 48.00 | 48.27 | 47.83 | 48.27 | 47.75 | 0.74% | 9,398 |
| Jul 22, 2025 | 47.50 | 48.16 | 47.49 | 47.91 | 47.40 | 0.35% | 40,209 |
| Jul 21, 2025 | 47.16 | 48.04 | 47.16 | 47.75 | 47.24 | 0.87% | 24,419 |
| Jul 18, 2025 | 47.11 | 47.34 | 46.92 | 47.34 | 46.83 | 0.71% | 14,109 |
| Jul 17, 2025 | 46.06 | 47.00 | 45.53 | 47.00 | 46.50 | 2.81% | 22,773 |