Bank of America Corporation (BAC)
NYSE: BAC · Real-Time Price · USD
53.95
+0.35 (0.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.93 | 54.83 | 53.74 | 53.95 | 53.95 | -0.39% | 33,577,924 |
| Dec 4, 2025 | 54.21 | 54.69 | 54.00 | 54.16 | 53.88 | 0.13% | 37,888,357 |
| 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 |
| Oct 21, 2025 | 52.09 | 52.37 | 51.44 | 51.52 | 51.25 | -1.00% | 27,303,428 |
| Oct 20, 2025 | 51.44 | 52.28 | 51.37 | 52.04 | 51.77 | 1.48% | 25,785,985 |
| Oct 17, 2025 | 50.95 | 51.77 | 50.33 | 51.28 | 51.01 | 1.67% | 48,915,375 |
| Oct 16, 2025 | 52.60 | 52.76 | 50.00 | 50.44 | 50.18 | -3.52% | 49,027,707 |
| Oct 15, 2025 | 51.57 | 52.85 | 51.23 | 52.28 | 52.01 | 4.37% | 69,992,192 |
| Oct 14, 2025 | 48.85 | 50.50 | 48.53 | 50.09 | 49.83 | 2.52% | 42,462,595 |
| Oct 13, 2025 | 49.20 | 49.40 | 48.81 | 48.86 | 48.61 | 0.43% | 34,462,800 |
| Oct 10, 2025 | 49.93 | 50.14 | 48.55 | 48.65 | 48.40 | -2.29% | 31,831,921 |
| Oct 9, 2025 | 50.00 | 50.28 | 49.67 | 49.79 | 49.53 | -0.10% | 21,816,912 |
| Oct 8, 2025 | 50.40 | 50.51 | 49.78 | 49.84 | 49.58 | -0.89% | 24,014,168 |
| Oct 7, 2025 | 50.55 | 50.91 | 50.13 | 50.29 | 50.03 | -0.20% | 24,107,321 |
| Oct 6, 2025 | 50.93 | 51.32 | 49.89 | 50.39 | 50.13 | -0.49% | 25,386,321 |
| Oct 3, 2025 | 50.62 | 51.13 | 50.55 | 50.64 | 50.38 | 0.32% | 24,565,717 |
| Oct 2, 2025 | 50.65 | 50.85 | 50.07 | 50.48 | 50.22 | -0.39% | 22,757,213 |
| Oct 1, 2025 | 51.30 | 51.68 | 50.56 | 50.68 | 50.42 | -1.76% | 27,709,125 |
| Sep 30, 2025 | 52.48 | 52.57 | 51.02 | 51.59 | 51.32 | -1.58% | 29,944,960 |
| Sep 29, 2025 | 52.36 | 52.55 | 52.11 | 52.42 | 52.15 | 0.40% | 23,700,991 |
| Sep 26, 2025 | 52.11 | 52.62 | 51.98 | 52.21 | 51.94 | 0.69% | 20,025,763 |
| Sep 25, 2025 | 51.48 | 52.33 | 51.44 | 51.85 | 51.58 | 0.29% | 22,957,932 |
| Sep 24, 2025 | 51.85 | 52.25 | 51.46 | 51.70 | 51.43 | - | 27,010,386 |
| Sep 23, 2025 | 52.00 | 52.88 | 51.52 | 51.70 | 51.43 | -0.42% | 28,278,182 |
| Sep 22, 2025 | 51.76 | 52.35 | 51.76 | 51.92 | 51.65 | -0.63% | 27,467,951 |
| Sep 19, 2025 | 52.15 | 52.66 | 51.76 | 52.25 | 51.98 | 0.23% | 98,970,669 |
| Sep 18, 2025 | 51.49 | 52.19 | 51.30 | 52.13 | 51.86 | 1.42% | 35,246,871 |
| Sep 17, 2025 | 50.86 | 51.63 | 50.79 | 51.40 | 51.13 | 1.46% | 38,337,889 |
| Sep 16, 2025 | 50.64 | 50.88 | 50.21 | 50.66 | 50.40 | 0.14% | 31,624,444 |
| Sep 15, 2025 | 50.85 | 51.09 | 50.46 | 50.59 | 50.33 | 0.02% | 29,043,572 |
| Sep 12, 2025 | 50.70 | 50.93 | 50.46 | 50.58 | 50.32 | -0.33% | 27,851,108 |
| Sep 11, 2025 | 50.14 | 50.96 | 49.99 | 50.75 | 50.49 | 1.24% | 28,055,187 |
| Sep 10, 2025 | 50.37 | 50.63 | 49.97 | 50.13 | 49.87 | -0.32% | 31,706,338 |
| Sep 9, 2025 | 49.50 | 50.56 | 49.46 | 50.29 | 50.03 | 1.68% | 40,060,147 |
| Sep 8, 2025 | 49.80 | 49.91 | 48.88 | 49.46 | 49.20 | -0.62% | 48,033,135 |
| Sep 5, 2025 | 50.44 | 50.79 | 49.23 | 49.77 | 49.51 | -1.68% | 40,063,322 |
| Sep 4, 2025 | 50.24 | 50.83 | 50.12 | 50.62 | 50.08 | 1.12% | 34,796,896 |
| Sep 3, 2025 | 50.40 | 50.57 | 49.70 | 50.06 | 49.53 | -0.71% | 38,344,193 |
| Sep 2, 2025 | 50.22 | 50.47 | 49.67 | 50.42 | 49.88 | -0.63% | 52,719,782 |
| Aug 29, 2025 | 50.51 | 50.92 | 50.51 | 50.74 | 50.20 | 0.50% | 32,496,470 |
| Aug 28, 2025 | 50.55 | 50.64 | 50.28 | 50.49 | 49.95 | 0.22% | 32,949,399 |
| Aug 27, 2025 | 50.03 | 50.63 | 49.99 | 50.38 | 49.84 | 0.26% | 42,428,187 |
| Aug 26, 2025 | 49.25 | 50.26 | 49.25 | 50.25 | 49.71 | 1.56% | 40,609,302 |
| Aug 25, 2025 | 49.39 | 49.66 | 49.21 | 49.48 | 48.95 | - | 34,715,749 |
| Aug 22, 2025 | 48.52 | 49.66 | 48.46 | 49.48 | 48.95 | 2.53% | 45,078,911 |
| Aug 21, 2025 | 48.27 | 48.49 | 47.81 | 48.26 | 47.74 | -0.19% | 28,713,163 |
| Aug 20, 2025 | 48.17 | 48.50 | 47.87 | 48.35 | 47.83 | 0.56% | 30,822,222 |
| Aug 19, 2025 | 47.82 | 48.12 | 47.63 | 48.08 | 47.57 | 0.33% | 33,783,443 |
| Aug 18, 2025 | 46.92 | 48.04 | 46.79 | 47.92 | 47.41 | 2.09% | 43,125,120 |
| Aug 15, 2025 | 47.75 | 47.82 | 46.90 | 46.94 | 46.44 | -1.61% | 26,276,902 |
| Aug 14, 2025 | 47.09 | 47.73 | 46.89 | 47.71 | 47.20 | 0.99% | 21,073,786 |
| Aug 13, 2025 | 47.68 | 47.76 | 46.99 | 47.24 | 46.74 | -0.55% | 29,465,062 |
| Aug 12, 2025 | 46.48 | 47.66 | 46.36 | 47.50 | 46.99 | 2.90% | 35,484,466 |
| Aug 11, 2025 | 46.06 | 46.52 | 45.81 | 46.16 | 45.67 | 0.33% | 35,559,383 |
| Aug 8, 2025 | 45.15 | 46.30 | 44.98 | 46.01 | 45.52 | 2.43% | 37,131,557 |
| Aug 7, 2025 | 45.71 | 45.76 | 44.78 | 44.92 | 44.44 | -1.10% | 30,609,882 |
| Aug 6, 2025 | 45.71 | 45.94 | 45.39 | 45.42 | 44.94 | -0.31% | 27,916,767 |
| Aug 5, 2025 | 45.95 | 46.00 | 44.75 | 45.56 | 45.07 | -0.63% | 36,798,320 |
| Aug 4, 2025 | 45.96 | 46.11 | 45.64 | 45.85 | 45.36 | 0.42% | 31,038,904 |
| Aug 1, 2025 | 46.36 | 46.41 | 45.32 | 45.66 | 45.17 | -3.41% | 52,310,438 |
| Jul 31, 2025 | 47.76 | 48.03 | 47.19 | 47.27 | 46.77 | -1.44% | 40,016,313 |
| Jul 30, 2025 | 48.26 | 48.50 | 47.74 | 47.96 | 47.45 | 0.02% | 32,265,850 |
| Jul 29, 2025 | 48.39 | 48.51 | 47.89 | 47.95 | 47.44 | -0.58% | 26,216,484 |
| Jul 28, 2025 | 48.45 | 48.54 | 48.08 | 48.23 | 47.72 | -0.45% | 20,590,380 |
| Jul 25, 2025 | 48.39 | 48.55 | 47.94 | 48.45 | 47.93 | 0.12% | 24,461,228 |
| Jul 24, 2025 | 48.49 | 49.00 | 48.21 | 48.39 | 47.87 | 0.52% | 42,967,619 |
| Jul 23, 2025 | 48.01 | 48.31 | 47.81 | 48.14 | 47.63 | 0.77% | 31,380,097 |
| Jul 22, 2025 | 47.60 | 48.17 | 47.46 | 47.77 | 47.26 | 0.61% | 34,749,381 |
| Jul 21, 2025 | 47.54 | 48.04 | 47.20 | 47.48 | 46.97 | 0.34% | 32,199,673 |
| Jul 18, 2025 | 47.01 | 47.38 | 46.90 | 47.32 | 46.81 | 0.64% | 48,314,188 |
| Jul 17, 2025 | 45.64 | 47.22 | 45.44 | 47.02 | 46.52 | 2.15% | 56,480,729 |