Bank of America Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	36.290	36.290	35.340	35.660	34.081	1,416
2023-09-01	35.490	35.950	35.300	35.950	34.358	13,346
2023-08-31	35.010	37.050	35.010	35.360	33.794	1,966
2023-08-30	35.320	37.590	35.320	35.990	34.396	4,184
2023-08-29	35.040	35.630	35.040	35.320	33.559	38,648
2023-08-28	34.780	35.440	34.780	35.040	33.293	14,226
2023-08-25	35.500	35.500	34.600	34.640	32.913	7,244
2023-08-24	34.740	34.930	34.580	34.800	33.065	781
2023-08-23	35.140	35.140	34.380	34.460	32.742	7,029
2023-08-22	36.240	36.240	35.040	35.040	33.293	9,817
2023-08-21	36.420	36.490	35.830	36.320	34.509	10,137
2023-08-18	36.340	36.430	36.010	36.160	34.357	2,585
2023-08-17	36.490	36.670	36.330	36.340	34.528	1,456
2023-08-16	37.230	37.230	36.350	36.480	34.661	3,189
2023-08-15	38.250	38.250	37.230	37.230	35.374	8,017
2023-08-14	38.350	38.590	38.040	38.520	36.599	5,534
2023-08-11	37.680	38.390	37.680	38.390	36.476	24,767
2023-08-10	37.890	37.900	37.520	37.630	35.754	13,124
2023-08-09	38.060	38.280	37.820	37.900	36.010	9,240
2023-08-08	38.660	38.660	37.640	38.060	36.162	13,166
2023-08-07	38.040	39.000	38.040	39.000	37.056	5,115
2023-08-04	38.840	38.840	37.970	38.040	36.143	3,124
2023-08-03	37.500	39.000	37.500	39.000	37.056	8,718
2023-08-02	38.060	38.060	37.100	37.370	35.507	3,280
2023-08-01	37.830	38.090	37.450	37.750	35.868	6,459
2023-07-31	37.800	38.260	37.580	37.900	36.010	1,409
2023-07-28	37.990	37.990	37.550	37.600	35.725	6,136
2023-07-27	38.390	38.600	37.760	37.870	35.982	26,116
2023-07-26	38.240	38.360	38.050	38.160	36.257	3,941
2023-07-25	38.420	38.870	38.050	38.050	36.153	10,033
2023-07-24	38.500	38.830	38.000	38.420	36.504	21,935
2023-07-21	37.970	38.300	37.540	38.160	36.257	19,665
2023-07-20	37.650	38.090	37.500	37.940	36.048	2,584
2023-07-19	36.860	38.000	36.860	37.660	35.782	11,686
2023-07-18	35.620	37.000	35.620	36.780	34.946	17,744
2023-07-17	34.780	35.650	34.780	35.290	33.531	4,004
2023-07-14	35.800	36.090	34.780	34.780	33.046	3,632
2023-07-13	35.500	35.820	35.310	35.430	33.664	7,294
2023-07-12	35.330	35.800	35.220	35.220	33.464	4,533
2023-07-11	35.260	35.400	34.890	35.400	33.635	1,775
2023-07-10	34.660	35.200	34.660	34.850	33.112	2,738
2023-07-07	34.800	34.980	34.600	34.640	32.913	4,034
2023-07-06	35.310	35.320	34.500	34.800	33.065	5,351
2023-07-05	35.200	35.650	35.090	35.250	33.493	8,143
2023-07-04	35.740	35.740	34.760	35.180	33.426	1,154
2023-07-03	34.620	35.500	34.290	35.500	33.730	4,140
2023-06-30	34.990	35.060	34.480	34.550	32.827	10,594
2023-06-29	34.680	35.160	34.500	34.750	33.017	17,916
2023-06-28	34.200	34.500	33.890	33.960	32.267	4,018
2023-06-27	33.440	34.060	33.400	33.990	32.295	17,433
2023-06-26	33.950	33.950	33.130	33.450	31.782	54,134
2023-06-23	33.070	35.250	33.060	33.110	31.459	30,668
2023-06-22	34.100	34.100	33.280	33.280	31.621	13,885
2023-06-21	34.690	34.700	34.100	34.100	32.400	21,710
2023-06-20	34.790	34.910	34.290	34.580	32.856	10,339
2023-06-19	35.700	35.700	34.500	34.600	32.875	7,217
2023-06-16	35.250	35.800	35.100	35.120	33.369	18,568
2023-06-15	35.020	35.270	34.700	35.210	33.455	5,374
2023-06-14	35.660	36.080	34.960	34.960	33.217	9,831
2023-06-13	35.320	36.300	35.310	35.650	33.873	18,300

← NewerPage 14 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.