BAC
Bank of America Corporation
20:00:03
56.2 $
0.0000 (%0.00)
Previous Close: 56.53
Day Low₺56.03
Day High₺57.33
BAC: Bank of America Corporation Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.1288
CLOSE 47.1496
Low
LOW 33.07
High
HIGH 56.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 44.14 | 44.59 | 43.8 | 44.29 |
| 01/03/2025 | 44.75 | 44.85 | 44.15 | 44.81 |
| 01/06/2025 | 45.16 | 46.15 | 45.1 | 45.4 |
| 01/07/2025 | 46.28 | 46.65 | 45.65 | 46.08 |
| 01/08/2025 | 45.9 | 46.26 | 45.69 | 46.21 |
| 01/10/2025 | 46 | 46.05 | 44.74 | 45.11 |
| 01/13/2025 | 45.1 | 45.34 | 44.69 | 45.06 |
| 01/14/2025 | 45.6 | 45.92 | 45.23 | 45.78 |
| 01/15/2025 | 47.12 | 47.46 | 46.84 | 47.1 |
| 01/16/2025 | 47 | 47.51 | 45.82 | 46.64 |
| 01/17/2025 | 46.61 | 46.88 | 46.08 | 46.53 |
| 01/21/2025 | 46.62 | 47.15 | 46.54 | 46.66 |
| 01/22/2025 | 46.6 | 46.73 | 45.76 | 45.79 |
| 01/23/2025 | 46.05 | 46.89 | 46.05 | 46.39 |
| 01/24/2025 | 46.23 | 46.86 | 46.15 | 46.52 |
| 01/27/2025 | 46.55 | 47.14 | 46.38 | 47.09 |
| 01/28/2025 | 47.08 | 47.44 | 46.71 | 46.84 |
| 01/29/2025 | 46.75 | 47.39 | 46.64 | 46.75 |
| 01/30/2025 | 47.11 | 47.17 | 46.4 | 46.72 |
| 01/31/2025 | 46.7 | 46.83 | 46.16 | 46.3 |
| 02/03/2025 | 45.42 | 46.48 | 45.11 | 46.21 |
| 02/04/2025 | 46.35 | 47.13 | 46.27 | 46.71 |
| 02/05/2025 | 46.98 | 47.13 | 46.64 | 47.11 |
| 02/06/2025 | 47.44 | 47.98 | 47.17 | 47.74 |
| 02/07/2025 | 47.84 | 47.97 | 47.38 | 47.4 |
| 02/10/2025 | 47.48 | 47.56 | 46.4 | 46.67 |
| 02/11/2025 | 46.55 | 46.93 | 46.28 | 46.79 |
| 02/12/2025 | 46.57 | 46.58 | 45.94 | 46.21 |
| 02/13/2025 | 46.52 | 46.57 | 45.97 | 46.33 |
| 02/14/2025 | 46.48 | 47.09 | 46.48 | 46.96 |
| 02/18/2025 | 46.56 | 46.65 | 46.16 | 46.53 |
| 02/19/2025 | 45.88 | 46.06 | 45.42 | 46.01 |
| 02/20/2025 | 45.9 | 46.19 | 45.04 | 45.3 |
| 02/21/2025 | 45.25 | 45.51 | 44.54 | 44.81 |
| 02/24/2025 | 45.03 | 45.39 | 44.44 | 44.46 |
| 02/25/2025 | 44.53 | 44.84 | 43.35 | 43.94 |
| 02/26/2025 | 44.04 | 44.55 | 43.86 | 43.94 |
| 02/27/2025 | 44.09 | 44.78 | 43.94 | 44.12 |
| 02/28/2025 | 44.32 | 46.2 | 44.2 | 46.1 |
| 03/03/2025 | 46.21 | 46.96 | 45.22 | 45.56 |
| 03/04/2025 | 44.73 | 44.84 | 42.03 | 42.67 |
| 03/05/2025 | 42.65 | 42.73 | 41.71 | 42.29 |
| 03/06/2025 | 41.59 | 41.89 | 40.96 | 41.46 |
| 03/07/2025 | 41.31 | 41.73 | 40.61 | 41.4 |
| 03/10/2025 | 40.4 | 40.62 | 39.18 | 39.83 |
| 03/11/2025 | 39.7 | 40.66 | 39.27 | 39.61 |
| 03/12/2025 | 40.31 | 40.5 | 39.2 | 39.91 |
| 03/13/2025 | 39.97 | 40.19 | 39.33 | 39.67 |
| 03/14/2025 | 40.26 | 41.02 | 40.17 | 40.89 |
| 03/17/2025 | 40.92 | 41.77 | 40.59 | 41.44 |
| 03/18/2025 | 41.72 | 41.83 | 41.29 | 41.65 |
| 03/19/2025 | 41.72 | 42.7 | 41.3 | 42.21 |
| 03/20/2025 | 41.76 | 42.72 | 41.65 | 42.48 |
| 03/21/2025 | 42.16 | 42.66 | 41.89 | 42.47 |
| 03/24/2025 | 42.93 | 43.15 | 42.75 | 43.07 |
| 03/25/2025 | 43.35 | 43.53 | 43.04 | 43.28 |
| 03/26/2025 | 43.46 | 43.72 | 42.73 | 42.82 |
| 03/27/2025 | 42.82 | 43.09 | 42.52 | 42.56 |
| 03/28/2025 | 42.44 | 42.62 | 40.99 | 41.25 |
| 03/31/2025 | 40.78 | 41.9 | 40.6 | 41.73 |
| 04/01/2025 | 41.32 | 41.7 | 40.97 | 41.49 |
| 04/02/2025 | 40.88 | 41.97 | 40.82 | 41.85 |
| 04/03/2025 | 38.63 | 38.84 | 37.02 | 37.22 |
| 04/04/2025 | 35.29 | 35.79 | 33.67 | 34.39 |
| 04/07/2025 | 34.97 | 36.63 | 33.54 | 35.58 |
| 04/08/2025 | 36.86 | 37.33 | 34.33 | 35.03 |
| 04/09/2025 | 34.05 | 37.85 | 33.07 | 37.15 |
| 04/10/2025 | 36.32 | 36.4 | 34.63 | 35.85 |
| 04/11/2025 | 35.2 | 36.23 | 34.81 | 35.95 |
| 04/14/2025 | 36.49 | 36.99 | 36.27 | 36.67 |
| 04/15/2025 | 37.8 | 38.75 | 37.8 | 37.99 |
| 04/16/2025 | 37.86 | 38.16 | 36.97 | 37.33 |
| 04/17/2025 | 37.51 | 37.87 | 37.24 | 37.41 |
| 04/21/2025 | 37.07 | 37.28 | 36.49 | 36.92 |
| 04/22/2025 | 37.57 | 38.49 | 37.4 | 38.32 |
| 04/23/2025 | 39.41 | 40.13 | 38.67 | 38.75 |
| 04/24/2025 | 38.66 | 39.7 | 38.6 | 39.58 |
| 04/25/2025 | 39.54 | 39.79 | 39.32 | 39.69 |
| 04/28/2025 | 39.8 | 40.08 | 39.46 | 39.78 |
| 04/29/2025 | 39.63 | 40.14 | 39.48 | 39.99 |
| 04/30/2025 | 39.36 | 40 | 38.82 | 39.88 |
| 05/01/2025 | 39.82 | 40.44 | 39.58 | 40.17 |
| 05/02/2025 | 40.91 | 41.23 | 40.7 | 41.07 |
| 05/05/2025 | 40.85 | 41.49 | 40.62 | 41.12 |
| 05/06/2025 | 40.65 | 41.27 | 40.56 | 40.84 |
| 05/07/2025 | 41.04 | 41.34 | 40.86 | 40.93 |
| 05/08/2025 | 41.29 | 42.15 | 41.25 | 41.6 |
| 05/09/2025 | 41.73 | 41.98 | 41.69 | 41.79 |
| 05/12/2025 | 43.32 | 43.96 | 42.94 | 43.36 |
| 05/13/2025 | 43.42 | 44.49 | 43.42 | 44.28 |
| 05/14/2025 | 44.19 | 44.92 | 44.13 | 44.74 |
| 05/15/2025 | 44.6 | 44.98 | 44.01 | 44.38 |
| 05/16/2025 | 44.34 | 44.79 | 43.66 | 44.69 |
| 05/19/2025 | 44.11 | 45.14 | 44.11 | 44.77 |
| 05/20/2025 | 44.59 | 44.91 | 44.41 | 44.69 |
| 05/21/2025 | 44.37 | 44.49 | 43.15 | 43.25 |
| 05/22/2025 | 43.18 | 43.57 | 42.96 | 43.31 |
| 05/23/2025 | 42.48 | 43.43 | 42.35 | 43.2 |
| 05/27/2025 | 43.79 | 44.22 | 43.3 | 44.22 |
| 05/28/2025 | 44.21 | 44.44 | 43.96 | 44.06 |
| 05/29/2025 | 44.37 | 44.46 | 43.9 | 44.24 |
| 05/30/2025 | 44.19 | 44.3 | 43.72 | 44.13 |
| 06/02/2025 | 43.88 | 44.15 | 43.36 | 44.08 |
| 06/03/2025 | 44.01 | 44.73 | 43.94 | 44.65 |
| 06/04/2025 | 44.6 | 45.09 | 44.34 | 44.36 |
| 06/05/2025 | 44.45 | 44.58 | 44.01 | 44.38 |
| 06/06/2025 | 44.69 | 45.17 | 44.64 | 44.97 |
| 06/09/2025 | 45.11 | 45.4 | 44.78 | 44.87 |
| 06/10/2025 | 44.8 | 45.2 | 44.75 | 45.09 |
| 06/11/2025 | 45.2 | 45.41 | 44.55 | 44.73 |
| 06/12/2025 | 44.4 | 44.65 | 44.02 | 44.62 |
| 06/13/2025 | 44 | 44.46 | 43.66 | 44.09 |
| 06/16/2025 | 44.64 | 44.89 | 44.35 | 44.41 |
| 06/17/2025 | 44.27 | 44.67 | 44.06 | 44.23 |
| 06/18/2025 | 44.26 | 45.2 | 44.21 | 45.06 |
| 06/20/2025 | 45.31 | 45.65 | 45.27 | 45.5 |
| 06/23/2025 | 45.4 | 46.37 | 45.11 | 46.3 |
| 06/24/2025 | 46.75 | 47.19 | 46.57 | 46.66 |
| 06/25/2025 | 46.58 | 46.98 | 46.46 | 46.85 |
| 06/26/2025 | 46.95 | 47.58 | 46.9 | 47.46 |
| 06/27/2025 | 47.45 | 47.67 | 46.91 | 47.12 |
| 06/30/2025 | 47.62 | 47.62 | 47.03 | 47.32 |
| 07/01/2025 | 47.02 | 48.42 | 46.94 | 48.15 |
| 07/02/2025 | 48.36 | 48.73 | 48.06 | 48.71 |
| 07/03/2025 | 48.95 | 49.31 | 48.81 | 48.93 |
| 07/07/2025 | 48.74 | 49.21 | 48.37 | 48.66 |
| 07/08/2025 | 47.5 | 47.79 | 46.76 | 47.15 |
| 07/09/2025 | 47.16 | 47.45 | 46.71 | 46.84 |
| 07/10/2025 | 46.9 | 47.22 | 46.78 | 46.97 |
| 07/11/2025 | 46.64 | 46.81 | 46.25 | 46.73 |
| 07/14/2025 | 46.81 | 47.07 | 46.55 | 47.07 |
| 07/15/2025 | 46.88 | 47.01 | 45.95 | 46.15 |
| 07/16/2025 | 46.25 | 46.56 | 45.01 | 46.03 |
| 07/17/2025 | 45.64 | 47.22 | 45.44 | 47.02 |
| 07/18/2025 | 47.01 | 47.38 | 46.9 | 47.32 |
| 07/21/2025 | 47.54 | 48.04 | 47.2 | 47.48 |
| 07/22/2025 | 47.6 | 48.17 | 47.46 | 47.77 |
| 07/23/2025 | 48.01 | 48.31 | 47.81 | 48.14 |
| 07/24/2025 | 48.49 | 49 | 48.21 | 48.39 |
| 07/25/2025 | 48.39 | 48.55 | 47.94 | 48.45 |
| 07/28/2025 | 48.45 | 48.54 | 48.08 | 48.23 |
| 07/29/2025 | 48.39 | 48.51 | 47.89 | 47.95 |
| 07/30/2025 | 48.26 | 48.5 | 47.74 | 47.96 |
| 07/31/2025 | 47.76 | 48.03 | 47.19 | 47.27 |
| 08/01/2025 | 46.36 | 46.41 | 45.32 | 45.66 |
| 08/04/2025 | 45.96 | 46.11 | 45.64 | 45.85 |
| 08/05/2025 | 45.95 | 46 | 44.75 | 45.56 |
| 08/06/2025 | 45.71 | 45.94 | 45.39 | 45.42 |
| 08/07/2025 | 45.71 | 45.76 | 44.78 | 44.92 |
| 08/08/2025 | 45.15 | 46.3 | 44.98 | 46.01 |
| 08/11/2025 | 46.06 | 46.52 | 45.81 | 46.16 |
| 08/12/2025 | 46.48 | 47.66 | 46.36 | 47.5 |
| 08/13/2025 | 47.68 | 47.76 | 46.99 | 47.24 |
| 08/14/2025 | 47.09 | 47.73 | 46.89 | 47.71 |
| 08/15/2025 | 47.75 | 47.82 | 46.9 | 46.94 |
| 08/18/2025 | 46.92 | 48.04 | 46.79 | 47.92 |
| 08/19/2025 | 47.82 | 48.12 | 47.63 | 48.08 |
| 08/20/2025 | 48.17 | 48.5 | 47.87 | 48.35 |
| 08/21/2025 | 48.27 | 48.49 | 47.81 | 48.26 |
| 08/22/2025 | 48.52 | 49.66 | 48.46 | 49.48 |
| 08/25/2025 | 49.39 | 49.66 | 49.21 | 49.48 |
| 08/26/2025 | 49.25 | 50.26 | 49.25 | 50.25 |
| 08/27/2025 | 50.03 | 50.63 | 49.99 | 50.38 |
| 08/28/2025 | 50.55 | 50.64 | 50.28 | 50.49 |
| 08/29/2025 | 50.51 | 50.92 | 50.51 | 50.74 |
| 09/02/2025 | 50.22 | 50.47 | 49.67 | 50.42 |
| 09/03/2025 | 50.4 | 50.57 | 49.7 | 50.06 |
| 09/04/2025 | 50.24 | 50.83 | 50.12 | 50.62 |
| 09/05/2025 | 50.44 | 50.79 | 49.23 | 49.77 |
| 09/08/2025 | 49.8 | 49.91 | 48.88 | 49.46 |
| 09/09/2025 | 49.5 | 50.56 | 49.46 | 50.29 |
| 09/10/2025 | 50.37 | 50.63 | 49.97 | 50.13 |
| 09/11/2025 | 50.14 | 50.96 | 49.99 | 50.75 |
| 09/12/2025 | 50.7 | 50.93 | 50.46 | 50.58 |
| 09/15/2025 | 50.85 | 51.09 | 50.46 | 50.59 |
| 09/16/2025 | 50.64 | 50.88 | 50.21 | 50.66 |
| 09/17/2025 | 50.86 | 51.63 | 50.79 | 51.4 |
| 09/18/2025 | 51.49 | 52.19 | 51.3 | 52.13 |
| 09/19/2025 | 52.15 | 52.66 | 51.76 | 52.25 |
| 09/22/2025 | 51.76 | 52.35 | 51.76 | 51.92 |
| 09/23/2025 | 52 | 52.88 | 51.52 | 51.7 |
| 09/24/2025 | 51.85 | 52.25 | 51.46 | 51.7 |
| 09/25/2025 | 51.48 | 52.33 | 51.44 | 51.85 |
| 09/26/2025 | 52.11 | 52.62 | 51.98 | 52.21 |
| 09/29/2025 | 52.36 | 52.55 | 52.11 | 52.42 |
| 09/30/2025 | 52.48 | 52.57 | 51.02 | 51.59 |
| 10/01/2025 | 51.3 | 51.68 | 50.56 | 50.68 |
| 10/02/2025 | 50.65 | 50.85 | 50.07 | 50.48 |
| 10/03/2025 | 50.62 | 51.13 | 50.55 | 50.64 |
| 10/06/2025 | 50.93 | 51.32 | 49.89 | 50.39 |
| 10/07/2025 | 50.55 | 50.91 | 50.13 | 50.29 |
| 10/08/2025 | 50.4 | 50.51 | 49.78 | 49.84 |
| 10/09/2025 | 50 | 50.28 | 49.67 | 49.79 |
| 10/10/2025 | 49.93 | 50.14 | 48.55 | 48.65 |
| 10/13/2025 | 49.2 | 49.4 | 48.81 | 48.86 |
| 10/14/2025 | 48.85 | 50.5 | 48.53 | 50.09 |
| 10/15/2025 | 51.57 | 52.85 | 51.23 | 52.28 |
| 10/16/2025 | 52.6 | 52.76 | 50 | 50.44 |
| 10/17/2025 | 50.95 | 51.77 | 50.33 | 51.28 |
| 10/20/2025 | 51.44 | 52.28 | 51.37 | 52.04 |
| 10/21/2025 | 52.09 | 52.37 | 51.44 | 51.52 |
| 10/22/2025 | 51.5 | 51.58 | 50.44 | 51.1 |
| 10/23/2025 | 51.48 | 51.8 | 51.11 | 51.76 |
| 10/24/2025 | 51.85 | 52.82 | 51.85 | 52.57 |
| 10/27/2025 | 52.8 | 53.07 | 52.53 | 53.02 |
| 10/28/2025 | 53 | 53.28 | 52.34 | 52.87 |
| 10/29/2025 | 52.66 | 53.01 | 52.32 | 52.58 |
| 10/30/2025 | 52.67 | 53.44 | 52.56 | 53.03 |
| 10/31/2025 | 52.79 | 53.64 | 52.77 | 53.45 |
| 11/03/2025 | 53.26 | 53.64 | 52.71 | 53.56 |
| 11/04/2025 | 53.02 | 54 | 52.72 | 53.54 |
| 11/05/2025 | 52.96 | 53.07 | 51.74 | 52.45 |
| 11/06/2025 | 53.42 | 53.75 | 52.77 | 53.29 |
| 11/07/2025 | 53.15 | 53.58 | 52.71 | 53.2 |
| 11/10/2025 | 53.41 | 53.99 | 53.34 | 53.42 |
| 11/11/2025 | 53.75 | 53.98 | 53.28 | 53.63 |
| 11/12/2025 | 53.89 | 54.69 | 53.77 | 54.11 |
| 11/13/2025 | 53.79 | 54.21 | 52.77 | 52.87 |
| 11/14/2025 | 52.86 | 52.9 | 52.03 | 52.61 |
| 11/17/2025 | 52.58 | 52.58 | 51.39 | 51.48 |
| 11/18/2025 | 51.28 | 52.18 | 51.15 | 51.64 |
| 11/19/2025 | 51.67 | 52.49 | 51.67 | 52.02 |
| 11/20/2025 | 52.5 | 52.95 | 50.97 | 51 |
| 11/21/2025 | 51.29 | 51.78 | 50.7 | 51.56 |
| 11/24/2025 | 51.65 | 52.24 | 51.4 | 51.93 |
| 11/25/2025 | 52.25 | 52.88 | 51.86 | 52.48 |
| 11/26/2025 | 52.7 | 53.25 | 52.55 | 52.99 |
| 11/28/2025 | 53.11 | 53.94 | 53.05 | 53.65 |
| 12/01/2025 | 53.5 | 53.9 | 53.21 | 53.24 |
| 12/02/2025 | 53.53 | 53.64 | 52.97 | 53.19 |
| 12/03/2025 | 53.25 | 54.24 | 53.18 | 54.09 |
| 12/04/2025 | 54.21 | 54.69 | 54 | 54.16 |
| 12/05/2025 | 53.93 | 54.83 | 53.74 | 53.95 |
| 12/08/2025 | 53.9 | 54.21 | 53.49 | 53.9 |
| 12/09/2025 | 53.97 | 54.28 | 53.27 | 53.54 |
| 12/10/2025 | 53.59 | 54.55 | 53.34 | 54.08 |
| 12/11/2025 | 53.95 | 54.65 | 53.75 | 54.56 |
| 12/12/2025 | 54.78 | 55.3 | 54.35 | 55.14 |
| 12/15/2025 | 55.41 | 56.07 | 55.07 | 55.33 |
| 12/16/2025 | 55.14 | 55.35 | 54.69 | 54.81 |
| 12/17/2025 | 55.12 | 55.57 | 54.46 | 54.55 |
| 12/18/2025 | 54.8 | 55.15 | 53.77 | 54.26 |
| 12/19/2025 | 54.52 | 55.31 | 54.38 | 55.27 |
| 12/22/2025 | 55.37 | 56.11 | 55.34 | 55.88 |
| 12/23/2025 | 55.81 | 56.22 | 55.81 | 55.97 |
| 12/24/2025 | 56.13 | 56.5 | 55.89 | 56.25 |
| 12/26/2025 | 56.28 | 56.55 | 56.03 | 56.17 |
| 12/29/2025 | 56.11 | 56.25 | 55.27 | 55.35 |
| 12/30/2025 | 55.49 | 55.64 | 55.17 | 55.28 |
| 12/31/2025 | 55.32 | 55.42 | 54.93 | 55 |