BANK AMERICA CORP

Ticker: BAC CUSIP: 060505104 Class: COM

FIRST FOUNDATION ADVISORS's Holding History (CIK: 0001086763)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 21,715 Value ($000) $1,194 Avg Close $52.67 Range $48.28 - $56.55

Q3 2025

Shares 21,826 Value ($000) $1,126 Avg Close $48.34 Range $44.27 - $52.61

Q2 2025

Shares 20,728 Value ($000) $981 Avg Close $41.45 Range $32.53 - $47.16

Q1 2025

Shares 10,275 Value ($000) $429 Avg Close $43.62 Range $38.53 - $46.89

Q4 2024

Shares 10,757 Value ($000) $473 Avg Close $42.83 Range $37.64 - $46.73

Q3 2024

Shares 11,682 Value ($000) $464 Avg Close $38.77 Range $33.93 - $42.91

Q2 2024

Shares 11,647 Value ($000) $463 Avg Close $36.84 Range $32.78 - $38.95

Q1 2024

Shares 13,776 Value ($000) $522 Avg Close $32.80 Range $29.80 - $36.47

Q4 2023

Shares 10,345 Value ($000) $348 Avg Close $27.61 Range $23.60 - $32.47

Q3 2023

Shares 31,520 Value ($000) $863 Avg Close $27.82 Range $25.54 - $30.81

Q2 2023

Shares 28,836 Value ($000) $827 Avg Close $26.62 Range $24.96 - $28.77

Q1 2023

Shares 27,687 Value ($000) $792 Avg Close $30.57 Range $24.49 - $34.20

Q4 2022

Shares 28,141 Value ($000) $932 Avg Close $31.71 Range $26.93 - $35.47

Q3 2022

Shares 27,054 Value ($000) $817 Avg Close $30.59 Range $27.09 - $33.72

Q2 2022

Shares 23,373 Value ($000) $728 Avg Close $32.74 Range $27.97 - $37.89

Q1 2022

Shares 24,489 Value ($000) $1,009 Avg Close $40.82 Range $34.65 - $45.26

Q4 2021

Shares 25,056 Value ($000) $1,115 Avg Close $41.02 Range $38.05 - $43.77

Q3 2021

Shares 25,157 Value ($000) $1,068 Avg Close $36.09 Range $32.65 - $39.59

Q2 2021

Shares 37,053 Value ($000) $1,528 Avg Close $36.56 Range $33.32 - $38.90

Q1 2021

Shares 43,208 Value ($000) $1,672 Avg Close $30.64 Range $26.21 - $35.60

Q4 2020

Shares 41,313 Value ($000) $1,252 Avg Close $23.66 Range $20.36 - $27.07

Q3 2020

Shares 47,394 Value ($000) $1,142 Avg Close $21.82 Range $19.58 - $24.27

Q2 2020

Shares 51,208 Value ($000) $1,216 Avg Close $20.57 Range $16.95 - $25.37

Q1 2020

Shares 53,812 Value ($000) $1,142 Avg Close $25.91 Range $15.59 - $30.79

Q4 2019

Shares 45,187 Value ($000) $1,591 Avg Close $27.79 Range $23.31 - $30.83

Q3 2019

Shares 15,016 Value ($000) $438 Avg Close $24.57 Range $22.35 - $26.50

Q2 2019

Shares 15,472 Value ($000) $449 Avg Close $24.50 Range $22.39 - $26.44

Q1 2019

Shares 39,211 Value ($000) $1,082 Avg Close $23.89 Range $20.26 - $25.56

Q4 2018

Shares 39,087 Value ($000) $963 Avg Close $22.80 Range $19.12 - $25.84

Q3 2018

Shares 45,223 Value ($000) $1,332 Avg Close $25.47 Range $23.08 - $26.65

Q2 2018

Shares 46,524 Value ($000) $1,312 Avg Close $24.85 Range $23.39 - $26.08

Q1 2018

Shares 46,659 Value ($000) $1,399 Avg Close $26.06 Range $24.13 - $27.49

Q4 2017

Shares 45,606 Value ($000) $1,346 Avg Close $22.78 Range $20.73 - $24.88

Q3 2017

Shares 44,796 Value ($000) $1,135 Avg Close $19.96 Range $18.77 - $21.16

Q2 2017

Shares 37,602 Value ($000) $912 Avg Close $19.10 Range $18.12 - $20.25

Q1 2017

Shares 67,940 Value ($000) $1,603 Avg Close $19.38 Range $17.95 - $21.11

Q4 2016

Shares 18,027 Value ($000) $398 Avg Close $15.68 Range $12.60 - $19.08

Q3 2016

Shares 18,320 Value ($000) $287 Avg Close $12.07 Range $10.07 - $13.20

Q2 2016

Shares 17,965 Value ($000) $238 Avg Close $11.34 Range $9.75 - $12.34

Q1 2016

Shares 17,210 Value ($000) $233 Avg Close $10.86 Range $8.83 - $13.32

Q4 2015

Shares 16,287 Value ($000) $274 Avg Close $13.56 Range $11.72 - $14.49

Q3 2015

Shares 14,997 Value ($000) $234 Avg Close $13.45 Range $11.66 - $14.75

Q2 2015

Shares 14,746 Value ($000) $251 Avg Close $13.13 Range $12.14 - $14.15

Q1 2015

Shares 15,170 Value ($000) $233 Avg Close $12.76 Range $11.88 - $14.31

Q4 2014

Shares 15,003 Value ($000) $268 Avg Close $13.55 Range $12.21 - $14.45

Q3 2014

Shares 19,391 Value ($000) $331 Avg Close $12.57 Range $11.71 - $13.61

Q2 2014

Shares 15,883 Value ($000) $244 Avg Close $12.24 Range $11.33 - $13.72

Q1 2014

Shares 19,258 Value ($000) $331 Avg Close $13.25 Range $12.35 - $14.21

Q4 2013

Shares 30,553 Value ($000) $476 Avg Close $11.68 Range $10.77 - $12.58

Q3 2013

Shares 15,364 Value ($000) $212 Avg Close $11.23 Range $10.01 - $11.82

Q2 2013

Shares 15,285 Value ($000) $197 Avg Close $10.03 Range $8.83 - $11.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,715	$1,194	$52.67	$48.28 - $56.55
Q3 2025	21,826	$1,126	$48.34	$44.27 - $52.61
Q2 2025	20,728	$981	$41.45	$32.53 - $47.16
Q1 2025	10,275	$429	$43.62	$38.53 - $46.89
Q4 2024	10,757	$473	$42.83	$37.64 - $46.73
Q3 2024	11,682	$464	$38.77	$33.93 - $42.91
Q2 2024	11,647	$463	$36.84	$32.78 - $38.95
Q1 2024	13,776	$522	$32.80	$29.80 - $36.47
Q4 2023	10,345	$348	$27.61	$23.60 - $32.47
Q3 2023	31,520	$863	$27.82	$25.54 - $30.81
Q2 2023	28,836	$827	$26.62	$24.96 - $28.77
Q1 2023	27,687	$792	$30.57	$24.49 - $34.20
Q4 2022	28,141	$932	$31.71	$26.93 - $35.47
Q3 2022	27,054	$817	$30.59	$27.09 - $33.72
Q2 2022	23,373	$728	$32.74	$27.97 - $37.89
Q1 2022	24,489	$1,009	$40.82	$34.65 - $45.26
Q4 2021	25,056	$1,115	$41.02	$38.05 - $43.77
Q3 2021	25,157	$1,068	$36.09	$32.65 - $39.59
Q2 2021	37,053	$1,528	$36.56	$33.32 - $38.90
Q1 2021	43,208	$1,672	$30.64	$26.21 - $35.60
Q4 2020	41,313	$1,252	$23.66	$20.36 - $27.07
Q3 2020	47,394	$1,142	$21.82	$19.58 - $24.27
Q2 2020	51,208	$1,216	$20.57	$16.95 - $25.37
Q1 2020	53,812	$1,142	$25.91	$15.59 - $30.79
Q4 2019	45,187	$1,591	$27.79	$23.31 - $30.83
Q3 2019	15,016	$438	$24.57	$22.35 - $26.50
Q2 2019	15,472	$449	$24.50	$22.39 - $26.44
Q1 2019	39,211	$1,082	$23.89	$20.26 - $25.56
Q4 2018	39,087	$963	$22.80	$19.12 - $25.84
Q3 2018	45,223	$1,332	$25.47	$23.08 - $26.65
Q2 2018	46,524	$1,312	$24.85	$23.39 - $26.08
Q1 2018	46,659	$1,399	$26.06	$24.13 - $27.49
Q4 2017	45,606	$1,346	$22.78	$20.73 - $24.88
Q3 2017	44,796	$1,135	$19.96	$18.77 - $21.16
Q2 2017	37,602	$912	$19.10	$18.12 - $20.25
Q1 2017	67,940	$1,603	$19.38	$17.95 - $21.11
Q4 2016	18,027	$398	$15.68	$12.60 - $19.08
Q3 2016	18,320	$287	$12.07	$10.07 - $13.20
Q2 2016	17,965	$238	$11.34	$9.75 - $12.34
Q1 2016	17,210	$233	$10.86	$8.83 - $13.32
Q4 2015	16,287	$274	$13.56	$11.72 - $14.49
Q3 2015	14,997	$234	$13.45	$11.66 - $14.75
Q2 2015	14,746	$251	$13.13	$12.14 - $14.15
Q1 2015	15,170	$233	$12.76	$11.88 - $14.31
Q4 2014	15,003	$268	$13.55	$12.21 - $14.45
Q3 2014	19,391	$331	$12.57	$11.71 - $13.61
Q2 2014	15,883	$244	$12.24	$11.33 - $13.72
Q1 2014	19,258	$331	$13.25	$12.35 - $14.21
Q4 2013	30,553	$476	$11.68	$10.77 - $12.58
Q3 2013	15,364	$212	$11.23	$10.01 - $11.82
Q2 2013	15,285	$197	$10.03	$8.83 - $11.00