Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 51.370 | 51.450 | 48.100 | 50.800 | 49.058 | 6,214 |
| 2024-05-24 | 50.110 | 51.300 | 50.110 | 51.260 | 49.502 | 2,079 |
| 2024-05-23 | 51.230 | 51.230 | 50.150 | 50.500 | 48.768 | 548 |
| 2024-05-22 | 50.710 | 51.200 | 50.660 | 51.110 | 49.357 | 6,787 |
| 2024-05-21 | 49.750 | 50.600 | 49.350 | 50.600 | 48.865 | 1,703 |
| 2024-05-20 | 50.140 | 50.450 | 49.310 | 49.310 | 47.619 | 9,082 |
| 2024-05-17 | 50.550 | 50.550 | 50.000 | 50.140 | 48.420 | 1,599 |
| 2024-05-16 | 50.970 | 50.970 | 49.700 | 50.320 | 48.594 | 9,700 |
| 2024-05-15 | 49.450 | 50.450 | 49.450 | 50.000 | 48.285 | 1,129 |
| 2024-05-14 | 49.310 | 49.700 | 49.000 | 49.450 | 47.754 | 596 |
| 2024-05-13 | 49.680 | 49.680 | 49.200 | 49.210 | 47.522 | 10,445 |
| 2024-05-10 | 49.400 | 49.710 | 49.280 | 49.580 | 47.880 | 10,658 |
| 2024-05-09 | 48.300 | 49.300 | 48.300 | 49.170 | 47.484 | 2,202 |
| 2024-05-08 | 47.950 | 48.190 | 47.760 | 48.110 | 46.460 | 33,040 |
| 2024-05-07 | 48.000 | 48.270 | 47.460 | 47.850 | 46.209 | 1,826 |
| 2024-05-06 | 47.350 | 47.950 | 47.350 | 47.840 | 46.199 | 9,227 |
| 2024-05-03 | 47.340 | 47.400 | 46.980 | 47.250 | 45.630 | 6,850 |
| 2024-05-02 | 48.160 | 48.160 | 46.890 | 47.350 | 45.726 | 14,327 |
| 2024-04-30 | 48.100 | 48.750 | 48.090 | 48.160 | 46.508 | 12,104 |
| 2024-04-29 | 48.530 | 48.660 | 47.910 | 48.090 | 46.441 | 15,518 |
| 2024-04-26 | 48.900 | 48.950 | 48.370 | 48.530 | 46.866 | 1,839 |
| 2024-04-25 | 48.880 | 49.170 | 48.540 | 48.990 | 47.310 | 3,306 |
| 2024-04-24 | 48.980 | 49.650 | 48.980 | 49.440 | 47.744 | 1,583 |
| 2024-04-23 | 48.990 | 49.380 | 48.950 | 48.980 | 47.300 | 21,088 |
| 2024-04-22 | 47.930 | 48.990 | 47.930 | 48.990 | 47.310 | 6,580 |
| 2024-04-19 | 46.800 | 48.260 | 46.800 | 47.830 | 46.190 | 27,822 |
| 2024-04-18 | 46.330 | 47.380 | 46.130 | 46.890 | 45.282 | 22,433 |
| 2024-04-17 | 45.790 | 46.550 | 45.600 | 46.330 | 44.741 | 23,308 |
| 2024-04-16 | 47.500 | 47.950 | 45.090 | 45.710 | 44.142 | 36,923 |
| 2024-04-15 | 46.000 | 47.600 | 46.000 | 46.550 | 44.954 | 26,327 |
| 2024-04-12 | 46.250 | 46.300 | 45.630 | 45.790 | 44.220 | 4,823 |
| 2024-04-11 | 45.920 | 46.680 | 45.910 | 46.330 | 44.741 | 4,147 |
| 2024-04-10 | 46.770 | 47.000 | 46.460 | 46.660 | 45.060 | 12,996 |
| 2024-04-09 | 47.220 | 47.360 | 46.720 | 47.220 | 45.601 | 727 |
| 2024-04-08 | 47.190 | 47.290 | 47.010 | 47.220 | 45.601 | 16,019 |
| 2024-04-05 | 46.570 | 47.280 | 46.360 | 47.190 | 45.572 | 1,633 |
| 2024-04-04 | 47.150 | 47.530 | 46.600 | 46.740 | 45.137 | 2,604 |
| 2024-04-03 | 47.080 | 48.140 | 47.080 | 47.150 | 45.533 | 20,718 |
| 2024-04-02 | 47.220 | 47.370 | 46.860 | 47.080 | 45.465 | 3,915 |
| 2024-04-01 | 47.620 | 48.000 | 47.400 | 47.520 | 45.890 | 27,383 |
| 2024-03-28 | 47.200 | 47.610 | 46.740 | 47.610 | 45.977 | 1,226 |
| 2024-03-27 | 46.220 | 47.110 | 46.220 | 47.110 | 45.494 | 24,394 |
| 2024-03-26 | 46.040 | 46.360 | 45.920 | 46.050 | 44.471 | 1,798 |
| 2024-03-25 | 46.550 | 46.550 | 45.750 | 45.930 | 44.355 | 2,712 |
| 2024-03-22 | 46.650 | 46.730 | 46.160 | 46.550 | 44.954 | 741 |
| 2024-03-21 | 45.900 | 46.840 | 45.900 | 46.640 | 45.040 | 50,179 |
| 2024-03-20 | 45.230 | 45.880 | 44.990 | 45.880 | 44.307 | 812 |
| 2024-03-19 | 45.170 | 45.800 | 45.170 | 45.240 | 43.688 | 23,017 |
| 2024-03-18 | 44.570 | 45.280 | 44.250 | 45.170 | 43.621 | 23,287 |
| 2024-03-15 | 44.580 | 44.920 | 44.300 | 44.590 | 43.061 | 59,341 |
| 2024-03-14 | 44.960 | 44.960 | 44.230 | 44.300 | 42.781 | 42,238 |
| 2024-03-13 | 44.200 | 45.460 | 43.950 | 43.950 | 42.443 | 11,221 |
| 2024-03-12 | 44.660 | 45.060 | 44.660 | 44.780 | 43.244 | 28,296 |
| 2024-03-11 | 44.500 | 44.650 | 44.060 | 44.530 | 43.003 | 2,053 |
| 2024-03-08 | 44.060 | 44.900 | 44.060 | 44.500 | 42.974 | 1,790 |
| 2024-03-07 | 43.670 | 44.250 | 43.590 | 43.960 | 42.452 | 17,379 |
| 2024-03-06 | 42.060 | 44.040 | 42.060 | 43.810 | 42.307 | 1,470 |
| 2024-03-05 | 43.590 | 44.190 | 43.130 | 43.760 | 42.259 | 21,022 |
| 2024-03-04 | 42.750 | 43.790 | 42.250 | 43.500 | 42.008 | 30,819 |
| 2024-03-01 | 42.630 | 42.870 | 42.390 | 42.660 | 41.197 | 117,731 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.2449 USD |
| 2026-03-04 | 0.2479 USD |
| 2025-12-03 | 0.2639 USD |
| 2025-09-03 | 0.2520 USD |
| 2025-06-04 | 0.2399 USD |
| 2025-03-05 | 0.2524 USD |
| 2024-12-04 | 0.2722 USD |
| 2024-09-04 | 0.2395 USD |
| 2024-06-05 | 0.2268 USD |
| 2024-02-28 | 0.2051 USD |
| 2023-11-29 | 0.1985 USD |
| 2023-08-30 | 0.2057 USD |
| 2023-05-31 | 0.1781 USD |
| 2023-03-01 | 0.1884 USD |
| 2022-11-30 | 0.2000 USD |
| 2022-08-31 | 0.1934 USD |
| 2022-06-01 | 0.1854 USD |
| 2022-03-02 | 0.1701 USD |
| 2021-12-01 | 0.2016 USD |
| 2021-09-01 | 0.1899 USD |
| 2021-06-01 | 0.1504 USD |
| 2021-03-03 | 0.1763 USD |
| 2020-12-02 | 0.1594 USD |
| 2020-09-02 | 0.6703 USD |
| 2020-06-03 | 0.6533 USD |
| 2020-03-04 | 0.6092 USD |
| 2019-12-04 | 0.4823 USD |
| 2019-09-04 | 0.4958 USD |
| 2019-06-06 | 0.5745 USD |
| 2019-02-27 | 0.5826 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.