Bank of America (BAC)

Historical Prices For Bank of America (BAC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	35.29	35.79	33.67	34.39	107,770,467	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	30,032,399	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	40.65	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	37,813,459	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	36,481,721	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
1/24/2025	46.23	46.86	46.15	46.52	24,655,136	46.23
1/23/2025	46.05	46.89	46.05	46.39	35,305,720	46.10
1/22/2025	46.60	46.73	45.76	45.79	40,274,290	45.50
1/21/2025	46.62	47.15	46.54	46.66	52,082,881	46.37
1/17/2025	46.61	46.88	46.08	46.53	44,786,168	46.24
1/16/2025	47.00	47.51	45.82	46.64	56,301,166	46.35
1/15/2025	47.12	47.46	46.84	47.10	57,056,448	46.80
1/14/2025	45.60	45.92	45.23	45.78	36,369,582	45.49
1/13/2025	45.10	45.34	44.69	45.06	34,334,598	44.78
1/10/2025	46.00	46.05	44.73	45.11	40,741,380	44.83
1/08/2025	45.90	46.26	45.69	46.21	40,246,035	45.92
1/07/2025	46.28	46.65	45.65	46.08	41,103,665	45.79
1/06/2025	45.15	46.15	45.10	45.40	30,516,393	45.12