Bank of America Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	37.450	37.840	37.280	37.710	36.240	62,891
2023-11-30	37.500	37.800	37.200	37.440	35.980	30,382
2023-11-29	35.950	37.800	35.940	37.110	35.663	15,732
2023-11-28	36.190	36.190	35.750	35.950	34.358	4,806
2023-11-27	36.320	36.460	36.100	36.200	34.597	4,955
2023-11-24	36.380	36.540	36.130	36.320	34.711	936
2023-11-23	36.590	37.000	35.000	36.260	34.654	4,921
2023-11-22	36.300	36.540	36.200	36.260	34.654	2,860
2023-11-21	36.310	36.570	36.120	36.280	34.673	5,035
2023-11-20	36.690	36.690	36.230	36.490	34.874	5,479
2023-11-17	35.920	36.750	35.920	36.690	35.065	7,262
2023-11-16	35.800	35.980	35.510	35.900	34.310	8,474
2023-11-14	33.880	35.750	33.850	35.610	34.033	15,067
2023-11-13	33.940	34.170	33.880	33.880	32.379	22,220
2023-11-10	33.860	34.110	33.620	33.940	32.437	11,201
2023-11-09	34.160	34.460	33.830	33.860	32.360	10,540
2023-11-08	34.190	34.500	34.040	34.160	32.647	3,699
2023-11-07	34.540	34.540	34.150	34.190	32.676	13,060
2023-11-06	34.770	35.220	34.420	34.540	33.010	7,281
2023-11-03	34.300	35.290	34.300	34.770	33.230	22,154
2023-11-01	33.000	33.370	32.730	32.730	31.280	5,545
2023-10-31	32.310	33.200	32.310	33.050	31.586	10,864
2023-10-30	31.440	32.510	31.440	32.270	30.841	10,697
2023-10-27	33.250	33.250	31.350	31.430	30.038	254,131
2023-10-26	32.210	32.850	31.890	32.590	31.147	11,440
2023-10-25	32.350	32.350	31.590	31.930	30.516	21,358
2023-10-24	32.120	32.330	31.720	31.720	30.315	37,837
2023-10-23	33.050	33.050	32.030	32.030	30.611	18,925
2023-10-20	34.000	34.000	33.060	33.060	31.596	7,333
2023-10-19	34.400	34.850	34.000	34.000	32.494	5,304
2023-10-18	34.560	35.380	34.400	34.400	32.876	5,933
2023-10-17	34.350	34.930	34.000	34.560	33.029	37,192
2023-10-16	34.060	34.360	33.960	34.050	32.542	8,255
2023-10-13	34.730	35.000	33.790	34.050	32.542	31,058
2023-10-11	34.130	34.620	34.030	34.110	32.599	114,884
2023-10-10	33.700	34.600	33.700	34.130	32.618	2,868
2023-10-09	33.440	33.810	33.240	33.620	32.131	9,973
2023-10-06	33.110	33.790	33.110	33.670	32.179	3,032
2023-10-05	33.300	33.710	33.030	33.600	32.112	2,084
2023-10-04	34.080	34.080	33.000	33.280	31.806	9,075
2023-10-03	33.810	33.810	33.300	33.300	31.825	8,695
2023-10-02	34.530	34.560	33.650	33.650	32.160	5,694
2023-09-29	35.190	35.190	34.200	34.370	32.848	14,766
2023-09-28	33.720	34.730	33.720	34.680	33.144	2,032
2023-09-27	34.450	34.760	34.020	34.260	32.743	35,542
2023-09-26	34.200	34.200	33.700	33.770	32.274	10,810
2023-09-25	34.250	34.310	33.990	34.160	32.647	14,757
2023-09-22	34.670	34.730	34.000	34.260	32.743	8,796
2023-09-21	34.820	35.150	34.570	34.570	33.039	1,603
2023-09-20	35.640	35.640	34.750	34.750	33.211	1,759
2023-09-19	34.870	35.090	34.710	34.880	33.335	3,169
2023-09-18	35.120	35.120	34.680	34.870	33.326	1,977
2023-09-15	35.530	35.580	35.050	35.120	33.564	1,356
2023-09-14	35.370	35.840	35.370	35.530	33.956	1,061
2023-09-13	36.280	36.280	35.350	35.370	33.803	9,768
2023-09-12	35.290	36.000	35.290	35.820	34.233	3,407
2023-09-11	35.200	35.440	35.070	35.120	33.564	3,927
2023-09-08	35.950	35.950	35.000	35.200	33.641	2,373
2023-09-06	36.210	36.210	35.080	35.340	33.775	8,163
2023-09-05	36.290	36.290	35.450	35.500	33.928	16,886

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.