Bank of America (BAC)

Historical Prices For Bank of America (BAC)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	47.02	48.42	46.94	48.15	48,535,767	48.15
6/30/2025	47.62	47.62	47.03	47.32	47,920,557	47.32
6/27/2025	47.45	47.67	46.91	47.12	56,746,649	47.12
6/26/2025	46.94	47.58	46.90	47.46	40,117,321	47.46
6/25/2025	46.58	46.98	46.46	46.85	33,531,664	46.85
6/24/2025	46.75	47.17	46.56	46.66	45,415,930	46.66
6/23/2025	45.40	46.37	45.10	46.30	42,673,023	46.30
6/20/2025	45.31	45.65	45.27	45.50	64,675,662	45.50
6/18/2025	44.26	45.20	44.21	45.06	37,684,801	45.06
6/17/2025	44.27	44.67	44.06	44.23	27,488,128	44.23
6/16/2025	44.64	44.89	44.35	44.41	34,115,197	44.41
6/13/2025	43.99	44.46	43.66	44.09	43,281,810	44.09
6/12/2025	44.40	44.65	44.02	44.62	30,161,732	44.62
6/11/2025	45.20	45.41	44.55	44.73	47,871,201	44.73
6/10/2025	44.80	45.20	44.75	45.09	32,228,490	45.09
6/09/2025	45.11	45.40	44.78	44.87	32,413,014	44.87
6/06/2025	44.69	45.16	44.64	44.97	37,013,087	44.97
6/05/2025	44.45	44.58	44.01	44.38	32,029,454	44.12
6/04/2025	44.60	45.09	44.34	44.36	30,568,359	44.10
6/03/2025	44.01	44.73	43.94	44.65	31,310,473	44.39
6/02/2025	43.88	44.15	43.36	44.08	28,578,452	43.82
5/30/2025	44.19	44.30	43.72	44.13	66,537,538	43.87
5/29/2025	44.37	44.46	43.90	44.24	28,555,529	43.98
5/28/2025	44.21	44.44	43.96	44.06	35,569,246	43.80
5/27/2025	43.79	44.22	43.30	44.22	36,415,125	43.96
5/23/2025	42.48	43.43	42.35	43.20	34,881,447	42.95
5/22/2025	43.17	43.57	42.96	43.31	29,013,475	43.06
5/21/2025	44.37	44.49	43.15	43.25	55,593,360	43.00
5/20/2025	44.59	44.91	44.41	44.69	33,424,982	44.43
5/19/2025	44.11	45.14	44.11	44.77	37,913,184	44.51
5/16/2025	44.34	44.79	43.66	44.69	49,488,221	44.43
5/15/2025	44.60	44.98	44.01	44.38	47,351,293	44.12
5/14/2025	44.19	44.92	44.13	44.74	42,413,179	44.48
5/13/2025	43.42	44.48	43.42	44.28	43,227,322	44.02
5/12/2025	43.32	43.95	42.94	43.36	44,859,980	43.11
5/09/2025	41.73	41.98	41.69	41.79	27,223,291	41.55
5/08/2025	41.28	42.15	41.25	41.60	41,851,737	41.36
5/07/2025	41.04	41.34	40.86	40.93	30,927,596	40.69
5/06/2025	40.65	41.27	40.55	40.84	29,532,898	40.60
5/05/2025	40.85	41.49	40.62	41.12	32,821,975	40.88
5/02/2025	40.91	41.23	40.70	41.07	41,613,023	40.83
5/01/2025	39.82	40.44	39.58	40.17	33,568,104	39.93
4/30/2025	39.36	40.00	38.81	39.88	40,942,082	39.65
4/29/2025	39.63	40.14	39.48	39.99	33,790,318	39.76
4/28/2025	39.80	40.08	39.46	39.78	37,426,626	39.55
4/25/2025	39.54	39.79	39.31	39.69	32,694,192	39.46
4/24/2025	38.66	39.70	38.59	39.58	42,455,062	39.35
4/23/2025	39.41	40.13	38.67	38.75	54,423,449	38.52
4/22/2025	37.57	38.49	37.40	38.32	42,280,849	38.10
4/21/2025	37.07	37.28	36.49	36.92	34,913,382	36.70
4/17/2025	37.51	37.87	37.24	37.41	47,144,468	37.19
4/16/2025	37.86	38.16	36.97	37.33	52,863,325	37.11
4/15/2025	37.80	38.75	37.80	37.99	84,663,361	37.77
4/14/2025	36.49	36.99	36.27	36.67	46,797,486	36.46
4/11/2025	35.20	36.23	34.81	35.95	63,671,951	35.74
4/10/2025	36.32	36.40	34.63	35.85	90,407,775	35.64
4/09/2025	34.05	37.85	33.06	37.15	161,169,760	36.93
4/08/2025	36.86	37.33	34.33	35.03	79,161,540	34.82
4/07/2025	34.97	36.24	33.54	35.58	137,298,786	35.37
4/04/2025	35.29	35.79	33.67	34.39	107,786,229	34.19
4/03/2025	38.63	38.84	37.02	37.22	117,514,616	37.00
4/02/2025	40.88	41.97	40.81	41.85	28,187,313	41.60