Bank of America (BAC)

Historical Prices For Bank of America (BAC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	39.54	39.79	39.31	39.69	32,694,192	39.69
4/24/2025	38.66	39.70	38.59	39.58	42,455,062	39.58
4/23/2025	39.41	40.13	38.67	38.75	54,423,449	38.75
4/22/2025	37.57	38.49	37.40	38.32	42,280,849	38.32
4/21/2025	37.07	37.28	36.49	36.92	34,913,382	36.92
4/17/2025	37.51	37.87	37.24	37.41	47,144,468	37.41
4/16/2025	37.86	38.16	36.97	37.33	52,863,325	37.33
4/15/2025	37.80	38.75	37.80	37.99	84,663,361	37.99
4/14/2025	36.49	36.99	36.27	36.67	46,797,486	36.67
4/11/2025	35.20	36.23	34.81	35.95	63,671,951	35.95
4/10/2025	36.32	36.40	34.63	35.85	90,407,775	35.85
4/09/2025	34.05	37.85	33.06	37.15	161,169,760	37.15
4/08/2025	36.86	37.33	34.33	35.03	79,161,540	35.03
4/07/2025	34.97	36.24	33.54	35.58	137,298,786	35.58
4/04/2025	35.29	35.79	33.67	34.39	107,786,229	34.39
4/03/2025	38.63	38.84	37.02	37.22	117,514,616	37.22
4/02/2025	40.88	41.97	40.81	41.85	28,187,313	41.85
4/01/2025	41.32	41.70	40.97	41.49	25,603,929	41.49
3/31/2025	40.78	41.90	40.60	41.73	36,389,696	41.73
3/28/2025	42.44	42.62	40.98	41.25	34,253,086	41.25
3/27/2025	42.82	43.09	42.52	42.56	25,627,562	42.56
3/26/2025	43.46	43.72	42.73	42.82	30,052,091	42.82
3/25/2025	43.35	43.53	43.04	43.28	25,444,658	43.28
3/24/2025	42.93	43.15	42.75	43.07	30,645,012	43.07
3/21/2025	42.16	42.66	41.89	42.47	65,012,703	42.47
3/20/2025	41.76	42.72	41.65	42.48	41,017,852	42.48
3/19/2025	41.72	42.70	41.30	42.21	42,467,976	42.21
3/18/2025	41.72	41.83	41.29	41.65	37,643,140	41.65
3/17/2025	40.92	41.77	40.59	41.44	37,241,519	41.44
3/14/2025	40.26	41.02	40.17	40.89	35,979,994	40.89
3/13/2025	39.97	40.19	39.33	39.67	37,759,253	39.67
3/12/2025	40.31	40.50	39.20	39.91	42,285,630	39.91
3/11/2025	39.70	40.66	39.27	39.61	50,602,968	39.61
3/10/2025	40.40	40.62	39.18	39.83	77,491,072	39.83
3/07/2025	41.31	41.73	40.61	41.40	50,684,504	41.40
3/06/2025	41.59	41.89	40.96	41.46	58,080,389	41.20
3/05/2025	42.65	42.73	41.70	42.29	52,569,400	42.02
3/04/2025	44.73	44.84	42.03	42.67	78,243,541	42.40
3/03/2025	46.21	46.96	45.22	45.56	46,937,736	45.27
2/28/2025	44.32	46.20	44.20	46.10	62,621,167	45.81
2/27/2025	44.09	44.78	43.94	44.12	28,460,758	43.84
2/26/2025	44.04	44.55	43.86	43.94	32,246,735	43.66
2/25/2025	44.53	44.84	43.35	43.94	38,117,616	43.66
2/24/2025	45.03	45.39	44.44	44.46	35,506,388	44.18
2/21/2025	45.25	45.51	44.53	44.81	43,485,964	44.53
2/20/2025	45.90	46.19	45.04	45.30	39,984,840	45.02
2/19/2025	45.88	46.05	45.42	46.01	38,960,391	45.72
2/18/2025	46.56	46.65	46.16	46.53	37,813,453	46.24
2/14/2025	46.48	47.09	46.48	46.96	26,004,940	46.67
2/13/2025	46.52	46.57	45.97	46.33	26,794,256	46.04
2/12/2025	46.57	46.58	45.94	46.21	29,769,184	45.92
2/11/2025	46.55	46.93	46.27	46.79	20,312,814	46.50
2/10/2025	47.48	47.55	46.40	46.67	26,771,966	46.38
2/07/2025	47.84	47.97	47.38	47.40	26,504,737	47.10
2/06/2025	47.44	47.98	47.17	47.74	39,791,575	47.44
2/05/2025	46.98	47.13	46.64	47.11	27,585,775	46.81
2/04/2025	46.35	47.13	46.27	46.71	32,873,210	46.42
2/03/2025	45.42	46.48	45.11	46.21	36,481,713	45.92
1/31/2025	46.70	46.83	46.16	46.30	30,393,004	46.01
1/30/2025	47.11	47.16	46.40	46.72	31,197,909	46.43
1/29/2025	46.75	47.39	46.64	46.75	23,678,495	46.46
1/28/2025	47.08	47.44	46.71	46.84	27,154,690	46.55
1/27/2025	46.55	47.14	46.38	47.09	44,248,477	46.79