NYSE
USD
Bank of America Corporation (BAC-PB)
21.75
+0.07
(+0.32%)
At close: November 6 at 4:00:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.65
21.99
21.63
21.75
21.75
234,022
Nov 5, 2026
21.96
22.08
21.52
21.68
21.68
212,573
Nov 4, 2026
21.48
22.05
21.45
22.00
22.00
275,337
Nov 3, 2026
21.43
21.51
21.35
21.38
21.38
234,970
Nov 2, 2026
21.51
21.59
21.44
21.44
21.44
309,585
Oct 30, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
21.49
21.51
21.41
21.44
21.44
426,493
Oct 29, 2026
21.86
22.53
21.74
21.81
21.43
206,738
Oct 28, 2026
22.12
22.12
21.83
21.83
21.45
172,446
Oct 27, 2026
22.02
22.18
21.99
22.07
21.69
170,728
Oct 26, 2026
22.06
22.24
22.00
22.00
21.63
135,546
Oct 23, 2026
22.09
22.12
22.01
22.06
21.68
120,405
Oct 22, 2026
22.00
22.23
21.96
22.09
21.71
206,521
Oct 21, 2026
22.24
22.30
22.01
22.04
21.66
121,651
Oct 20, 2026
22.35
22.50
22.22
22.22
21.84
890,523
Oct 19, 2026
22.58
22.59
22.28
22.30
21.92
226,409
Oct 16, 2026
22.20
22.71
22.12
22.53
22.14
276,253
Oct 15, 2026
22.15
22.42
22.08
22.26
21.88
137,516
Oct 14, 2026
22.12
22.21
21.90
22.01
21.63
235,225
Oct 13, 2026
22.13
22.34
22.01
22.23
21.85
152,502
Oct 12, 2026
22.00
22.15
21.95
21.97
21.59
94,843
Oct 9, 2026
22.12
22.17
21.96
22.03
21.65
93,075
Oct 8, 2026
21.90
22.10
21.80
22.03
21.65
185,606
Oct 7, 2026
22.14
22.14
21.96
21.99
21.61
184,460
Oct 6, 2026
22.32
22.46
22.21
22.22
21.84
138,288
Oct 5, 2026
22.26
22.38
22.13
22.24
21.86
155,672
Oct 2, 2026
22.55
22.68
22.23
22.40
22.01
140,524
Oct 1, 2026
22.30
22.50
22.10
22.44
22.05
211,624
Sep 30, 2026
22.52
22.68
22.31
22.34
21.96
303,891
Sep 29, 2026
22.60
22.71
22.41
22.50
22.11
187,648
Sep 28, 2026
22.55
22.79
22.38
22.67
22.28
457,888
Sep 25, 2026
22.80
22.96
22.65
22.80
22.41
253,358
Sep 24, 2026
22.95
23.07
22.80
22.89
22.50
274,811
Sep 23, 2026
22.96
23.00
22.75
22.91
22.52
187,367
Sep 22, 2026
23.18
23.30
23.00
23.06
22.66
146,448
Sep 21, 2026
23.23
23.29
23.09
23.15
22.75
171,289
Sep 18, 2026
23.22
23.37
23.16
23.19
22.79
98,536
Sep 17, 2026
23.13
23.33
23.04
23.26
22.86
269,529
Sep 16, 2026
23.22
23.68
22.91
23.02
22.62
383,111
Sep 15, 2026
23.30
23.39
23.07
23.24
22.84
209,616
Sep 14, 2026
23.41
23.52
23.32
23.33
22.93
119,910
Sep 11, 2026
23.40
23.65
23.40
23.52
23.12
260,424
Sep 10, 2026
23.38
23.39
23.25
23.29
22.89
165,448
Sep 9, 2026
23.59
23.64
23.46
23.48
23.08
135,096
Sep 8, 2026
23.61
23.72
23.54
23.56
23.15
107,835
Sep 4, 2026
23.80
23.86
23.56
23.62
23.21
143,105
Sep 3, 2026
23.97
24.03
23.75
23.80
23.39
152,938
Sep 2, 2026
23.91
24.00
23.81
23.90
23.49
133,133
Sep 1, 2026
23.97
24.03
23.75
23.85
23.44
256,766
Aug 31, 2026
24.25
24.37
23.95
24.05
23.64
489,241
Aug 28, 2026
24.40
24.48
24.31
24.32
23.90
96,515
Aug 27, 2026
24.45
24.52
24.36
24.42
24.00
60,529
Aug 26, 2026
24.42
24.54
24.42
24.43
24.01
58,818
Aug 25, 2026
24.49
24.53
24.41
24.51
24.09
69,027
Aug 24, 2026
24.31
24.49
24.30
24.49
24.07
101,235
Aug 21, 2026
24.40
24.48
24.27
24.33
23.91
93,139
Aug 20, 2026
24.50
24.59
24.36
24.48
24.06
112,907
Aug 19, 2026
24.64
24.65
24.45
24.63
24.21
135,679
Aug 18, 2026
24.64
24.64
24.48
24.51
24.09
177,452
Aug 17, 2026
24.76
24.76
24.61
24.64
24.21
115,754
Aug 14, 2026
24.68
24.74
24.65
24.73
24.30
53,120
Aug 13, 2026
24.62
24.72
24.62
24.66
24.24
64,335
Aug 12, 2026
24.63
24.70
24.58
24.61
24.19
101,825
Aug 11, 2026
24.64
24.64
24.55
24.56
24.14
68,328
Aug 10, 2026
24.61
24.65
24.53
24.60
24.18
103,279
Aug 7, 2026
24.56
24.64
24.56
24.64
24.22
54,565
Aug 6, 2026
24.61
24.61
24.56
24.58
24.16
59,635
Aug 5, 2026
24.62
24.65
24.59
24.59
24.17
78,974
Aug 4, 2026
24.67
24.68
24.60
24.65
24.23
128,880
Aug 3, 2026
24.60
24.71
24.60
24.65
24.22
150,129
Jul 31, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
24.58
24.65
24.55
24.58
24.16
128,853
Jul 30, 2026
24.83
24.94
24.83
24.94
24.14
62,513
Jul 29, 2026
24.95
24.95
24.83
24.83
24.04
90,537
Jul 28, 2026
24.93
24.99
24.85
24.91
24.11
84,885
Jul 27, 2026
24.93
24.97
24.83
24.90
24.10
91,157
Jul 24, 2026
24.87
24.92
24.86
24.86
24.07
54,405
Jul 23, 2026
24.96
24.97
24.83
24.84
24.05
109,241
Jul 22, 2026
25.00
25.03
24.94
24.98
24.18
48,944
Jul 21, 2026
25.03
25.03
24.95
24.98
24.18
83,998
Jul 20, 2026
25.01
25.05
24.99
25.01
24.21
80,274
Jul 17, 2026
24.99
25.03
24.98
25.03
24.23
69,222
Jul 16, 2026
25.01
25.06
24.97
25.04
24.24
53,813
Jul 15, 2026
24.98
25.02
24.96
25.01
24.21
93,577
Jul 14, 2026
25.00
25.03
24.96
24.97
24.17
69,568
Jul 13, 2026
25.02
25.05
24.89
24.98
24.18
192,269
Jul 10, 2026
25.07
25.07
24.98
25.04
24.24
74,205
Jul 9, 2026
24.95
25.06
24.94
25.06
24.26
84,451
Jul 8, 2026
25.06
25.07
24.89
24.93
24.13
125,655
Jul 7, 2026
25.03
25.07
25.01
25.02
24.22
43,130
Jul 6, 2026
25.08
25.08
25.04
25.04
24.24
41,966
Jul 2, 2026
25.03
25.15
25.03
25.04
24.24
59,592
Jul 1, 2026
25.00
25.09
25.00
25.06
24.26
45,368
Jun 30, 2026
25.12
25.13
24.95
25.01
24.21
168,527
Jun 29, 2026
25.00
25.13
24.91
25.04
24.24
146,195
Jun 26, 2026
24.88
25.00
24.88
24.97
24.17
59,183
Jun 25, 2026
25.04
25.06
24.91
24.91
24.11
110,706
Jun 24, 2026
25.05
25.07
25.00
25.00
24.20
100,244
Jun 23, 2026
25.00
25.08
25.00
25.02
24.22
37,123
Jun 22, 2026
25.16
25.16
25.03
25.08
24.28
64,764
Jun 18, 2026
25.20
25.22
25.14
25.16
24.36
57,004
Jun 17, 2026
25.21
25.22
25.13
25.17
24.37
85,258
Jun 16, 2026
25.12
25.35
25.12
25.22
24.41
158,170
Jun 15, 2026
25.00
25.22
25.00
25.12
24.32
113,156
Jun 12, 2026
25.01
25.09
24.93
24.97
24.17
56,993
Jun 11, 2026
24.97
25.06
24.93
24.99
24.19
101,803
Jun 10, 2026
24.84
24.98
24.81
24.93
24.13
310,948
Jun 9, 2026
24.82
24.88
24.73
24.83
24.04
209,034
Jun 8, 2026
24.89
24.89
24.78
24.82
24.03
66,326
Jun 5, 2026
24.87
24.87
24.80
24.86
24.07
138,500
Jun 4, 2026
24.82
24.95
24.82
24.90
24.10
83,030
Jun 3, 2026
24.91
24.93
24.83
24.86
24.07
78,522
Jun 2, 2026
24.99
24.99
24.92
24.96
24.16
102,977
Jun 1, 2026
24.94
24.99
24.90
24.98
24.18
88,762
May 29, 2026
24.94
24.99
24.88
24.94
24.14
193,338
May 28, 2026
24.83
24.94
24.81
24.92
24.12
76,015
May 27, 2026
24.80
24.87
24.77
24.78
23.99
87,579
May 26, 2026
24.68
24.79
24.62
24.75
23.96
119,471
May 22, 2026
24.66
24.72
24.60
24.61
23.82
100,813
May 21, 2026
24.77
24.77
24.52
24.65
23.86
164,541
May 20, 2026
24.74
24.82
24.60
24.73
23.94
153,042
May 19, 2026
24.82
24.85
24.70
24.70
23.91
79,700
May 18, 2026
24.91
24.92
24.80
24.84
24.05
120,049
May 15, 2026
24.91
24.92
24.84
24.84
24.05
105,819
May 14, 2026
24.99
25.00
24.95
24.97
24.17
63,656
May 13, 2026
25.00
25.01
24.95
24.95
24.16
69,640
May 12, 2026
25.03
25.06
24.98
25.01
24.21
139,708
May 11, 2026
25.08
25.08
25.01
25.03
24.23
42,028
May 8, 2026
25.07
25.08
25.00
25.08
24.28
80,224
May 7, 2026
25.00
25.04
24.98
25.04
24.24
53,453
May 6, 2026
24.99
25.05
24.99
25.01
24.21
87,861
May 5, 2026
25.00
25.02
24.95
24.99
24.19
117,225
May 4, 2026
24.95
24.99
24.86
24.96
24.16
126,164
May 1, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
24.99
25.03
24.95
24.99
24.19
113,934
Apr 30, 2026
25.32
25.36
25.27
25.30
24.13
52,210
Apr 29, 2026
25.34
25.37
25.25
25.28
24.11
56,019
Apr 28, 2026
25.37
25.40
25.32
25.35
24.18
49,813
Apr 27, 2026
25.33
25.42
25.33
25.39
24.21
76,690
Apr 24, 2026
25.31
25.37
25.30
25.33
24.16
62,135
Apr 23, 2026
25.34
25.36
25.26
25.34
24.17
55,030
Apr 22, 2026
25.28
25.36
25.28
25.30
24.13
41,873
Apr 21, 2026
25.38
25.39
25.26
25.32
24.15
46,124
Apr 20, 2026
25.32
25.39
25.30
25.35
24.18
36,294
Apr 17, 2026
25.33
25.39
25.30
25.39
24.21
44,337
Apr 16, 2026
25.34
25.34
25.27
25.27
24.10
49,877
Apr 15, 2026
25.30
25.37
25.30
25.34
24.17
80,925
Apr 14, 2026
25.27
25.36
25.20
25.34
24.17
48,855
Apr 13, 2026
25.13
25.23
25.13
25.23
24.06
33,889
Apr 10, 2026
25.20
25.23
25.16
25.17
24.00
30,911
Apr 9, 2026
25.16
25.24
25.10
25.24
24.07
54,466
Apr 8, 2026
25.08
25.16
25.08
25.13
23.96
-
Apr 7, 2026
24.97
25.04
24.95
25.03
23.87
41,840
Apr 6, 2026
24.93
25.02
24.93
25.01
23.85
55,109
Apr 2, 2026
24.73
24.99
24.73
24.97
23.81
59,332
Apr 1, 2026
24.87
24.92
24.77
24.90
23.75
70,327
Mar 31, 2026
24.68
24.75
24.65
24.73
23.58
135,293
Mar 30, 2026
24.69
24.78
24.62
24.62
23.48
80,731
Mar 27, 2026
24.78
24.81
24.62
24.62
23.48
100,111
Mar 26, 2026
24.86
24.98
24.65
24.80
23.65
63,084
Mar 25, 2026
25.08
25.08
24.93
24.96
23.80
80,247
Mar 24, 2026
24.81
24.99
24.73
24.99
23.83
97,646
Mar 23, 2026
24.76
24.93
24.76
24.86
23.71
72,361
Mar 20, 2026
24.95
24.95
24.67
24.72
23.57
92,805
Mar 19, 2026
24.92
24.96
24.90
24.96
23.80
120,419
Mar 18, 2026
25.01
25.01
24.90
24.91
23.76
78,314
Mar 17, 2026
24.99
25.03
24.97
25.00
23.84
79,568
Mar 16, 2026
25.01
25.04
24.91
24.94
23.78
114,646
Mar 13, 2026
25.06
25.08
24.92
24.92
23.77
95,338
Mar 12, 2026
25.07
25.10
25.00
25.01
23.85
56,413
Mar 11, 2026
25.18
25.18
25.07
25.07
23.91
49,777
Mar 10, 2026
25.11
25.20
25.11
25.14
23.97
105
Mar 9, 2026
25.14
25.16
25.01
25.16
23.99
105
Mar 6, 2026
25.18
25.19
25.10
25.13
23.97
105
Mar 5, 2026
25.22
25.28
25.20
25.22
24.05
105
Mar 4, 2026
25.29
25.31
25.25
25.26
24.09
105
Mar 3, 2026
25.24
25.30
25.20
25.29
24.12
105
Mar 2, 2026
25.22
25.34
25.22
25.29
24.12
105
Feb 27, 2026
25.16
25.28
25.12
25.27
24.10
105
Feb 26, 2026
25.21
25.27
25.20
25.22
24.05
44,759
Feb 25, 2026
25.29
25.29
25.20
25.22
24.05
105
Feb 24, 2026
25.19
25.31
25.15
25.23
24.06
105
Feb 23, 2026
25.24
25.27
25.19
25.19
24.02
105
Feb 20, 2026
25.19
25.25
25.17
25.19
24.02
78,063
Feb 19, 2026
25.20
25.24
25.17
25.20
24.03
100,099
Feb 18, 2026
25.20
25.26
25.16
25.17
24.00
148,863
Feb 17, 2026
25.16
25.21
25.13
25.20
24.03
102,466
Feb 13, 2026
25.11
25.14
25.08
25.14
23.98
72,606
Feb 12, 2026
25.09
25.15
25.09
25.09
23.93
29,110
Feb 11, 2026
25.08
25.12
25.08
25.11
23.95
43,616
Feb 10, 2026
25.08
25.11
25.07
25.10
23.94
53,433
Feb 9, 2026
25.07
25.10
25.05
25.07
23.91
54,972
Feb 6, 2026
25.03
25.10
25.03
25.06
23.90
57,629
Feb 5, 2026
25.03
25.10
25.02
25.03
23.87
79,937
Feb 4, 2026
25.09
25.11
25.05
25.10
23.94
36,872
Feb 3, 2026
25.14
25.17
25.02
25.09
23.93
96,280
Feb 2, 2026
25.13
25.17
25.11
25.13
23.97
35,911
Jan 30, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
25.06
25.17
25.03
25.17
24.00
130,176
Jan 29, 2026
25.44
25.51
25.40
25.50
23.96
67,277
Jan 28, 2026
25.46
25.55
25.40
25.47
23.93
73,425
Jan 27, 2026
25.50
25.53
25.47
25.50
23.96
42,851
Jan 26, 2026
25.52
25.53
25.45
25.49
23.95
67,894
Jan 23, 2026
25.53
25.53
25.50
25.51
23.97
76,313
Jan 22, 2026
25.52
25.55
25.48
25.53
23.99
82,885
Jan 21, 2026
25.36
25.55
25.36
25.51
23.97
118,859
Jan 20, 2026
25.37
25.39
25.25
25.38
23.85
98,064
Jan 16, 2026
25.44
25.46
25.40
25.44
23.90
74,856
Jan 15, 2026
25.39
25.45
25.38
25.45
23.91
89,613
Jan 14, 2026
25.32
25.37
25.31
25.37
23.84
123,825
Jan 13, 2026
25.28
25.34
25.27
25.33
23.80
119,782
Jan 12, 2026
25.29
25.31
25.19
25.29
23.76
133,922
Jan 9, 2026
25.34
25.35
25.24
25.31
23.78
82,089
Jan 8, 2026
25.31
25.35
25.30
25.33
23.80
108,649
Jan 7, 2026
25.36
25.36
25.26
25.36
23.83
79,546
Jan 6, 2026
25.34
25.36
25.27
25.32
23.79
103,487
Jan 5, 2026
25.31
25.40
25.26
25.33
23.80
82,868
Jan 2, 2026
25.13
25.29
25.11
25.29
23.76
59,888
Dec 31, 2025
25.09
25.18
25.03
25.10
23.59
137,072
Dec 30, 2025
25.07
25.11
25.02
25.05
23.54
40,190
Dec 29, 2025
25.07
25.08
25.02
25.02
23.51
36,296
Dec 26, 2025
25.07
25.09
25.03
25.07
23.56
52,561
Dec 24, 2025
25.04
25.08
25.03
25.05
23.54
37,541
Dec 23, 2025
25.03
25.08
25.00
25.06
23.55
57,734
Dec 22, 2025
25.17
25.17
24.96
25.08
23.57
108,851
Dec 19, 2025
25.15
25.19
25.10
25.17
23.65
51,727
Dec 18, 2025
25.09
25.21
25.09
25.15
23.63
68,123
Dec 17, 2025
25.10
25.12
25.06
25.09
23.58
59,325
Dec 16, 2025
25.09
25.10
25.04
25.10
23.59
46,164
Dec 15, 2025
25.09
25.13
25.02
25.06
23.55
60,948
Dec 12, 2025
25.10
25.16
25.04
25.08
23.57
53,742
Dec 11, 2025
25.07
25.17
25.07
25.17
23.65
85,131
Dec 10, 2025
25.02
25.07
25.02
25.03
23.52
60,599
Dec 9, 2025
25.01
25.10
25.01
25.02
23.51
61,132
Dec 8, 2025
25.05
25.14
25.00
25.00
23.49
89,972
Dec 5, 2025
25.07
25.12
25.00
25.07
23.55
66,170
Dec 4, 2025
25.14
25.14
25.02
25.07
23.56
65,428
Dec 3, 2025
25.10
25.14
25.07
25.13
23.61
45,041
Dec 2, 2025
25.14
25.17
25.11
25.12
23.60
50,185
Dec 1, 2025
25.15
25.18
25.10
25.15
23.63
52,799
Nov 28, 2025
25.24
25.24
25.14
25.18
23.66
26,656
Nov 26, 2025
25.07
25.22
25.07
25.22
23.70
64,734
Nov 25, 2025
25.05
25.10
25.02
25.07
23.56
66,969
Nov 24, 2025
25.02
25.09
25.01
25.09
23.58
56,490
Nov 21, 2025
25.01
25.06
24.90
24.99
23.48
91,169
Nov 20, 2025
25.05
25.09
24.95
25.00
23.49
90,632
Nov 19, 2025
25.00
25.08
25.00
25.01
23.50
99,391
Nov 18, 2025
25.06
25.11
25.03
25.05
23.54
73,485
Nov 17, 2025
25.17
25.20
25.02
25.05
23.54
117,218
Nov 14, 2025
25.07
25.22
25.05
25.09
23.58
66,091
Nov 13, 2025
25.24
25.25
25.06
25.13
23.61
92,048
Nov 12, 2025
25.25
25.34
25.20
25.26
23.74
34,648
Nov 11, 2025
25.25
25.27
25.22
25.25
23.73
32,557
Nov 10, 2025
25.22
25.32
25.21
25.25
23.73
55,017
Nov 7, 2025
25.24
25.27
25.18
25.20
23.68
39,368
