Bank of America Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	39.490	39.920	37.460	37.620	35.565	183,059
2023-03-13	38.700	39.000	36.700	37.900	35.830	55,959
2023-03-10	39.390	41.550	37.520	39.170	37.031	150,518
2023-03-09	41.400	41.610	39.100	39.390	37.239	28,102
2023-03-08	42.700	42.700	41.670	41.670	39.394	15,302
2023-03-07	43.970	44.040	42.650	42.670	40.339	8,785
2023-03-06	44.410	44.760	43.930	43.930	41.531	2,034
2023-03-03	44.890	44.890	43.560	44.300	41.880	24,162
2023-03-02	44.050	48.460	43.010	44.900	42.448	1,462
2023-03-01	45.980	45.980	44.030	44.150	41.739	732
2023-02-28	44.440	45.130	44.440	45.130	42.487	21,619
2023-02-27	44.560	45.000	44.390	44.440	41.837	3,128
2023-02-24	43.790	44.520	43.790	44.230	41.640	32,535
2023-02-23	43.960	44.510	43.610	43.790	41.225	1,667
2023-02-22	44.800	44.800	43.960	43.960	41.386	28,273
2023-02-17	45.050	45.830	45.050	45.720	43.042	33,612
2023-02-16	46.300	46.670	45.950	45.950	43.259	1,064
2023-02-15	46.430	46.440	45.810	46.300	43.588	3,057
2023-02-14	45.670	46.710	45.670	46.440	43.720	22,351
2023-02-13	46.230	46.230	45.900	45.900	43.212	1,115
2023-02-10	46.950	46.950	46.140	46.230	43.523	3,915
2023-02-09	47.270	47.780	46.900	46.950	44.200	27,961
2023-02-08	47.790	48.040	47.270	47.270	44.502	7,449
2023-02-07	46.740	47.970	46.690	47.810	45.010	10,011
2023-02-06	47.340	47.340	46.710	46.740	44.003	5,358
2023-02-03	45.300	47.110	45.300	46.560	43.833	4,808
2023-02-02	44.950	45.590	44.400	45.300	42.647	7,731
2023-02-01	44.800	45.770	44.540	45.180	42.534	2,867
2023-01-31	45.020	45.060	44.540	44.740	42.120	9,048
2023-01-30	45.250	45.400	44.730	45.050	42.412	2,952
2023-01-27	45.000	45.620	44.670	45.220	42.572	2,940
2023-01-26	44.630	44.840	44.310	44.510	41.903	5,428
2023-01-25	44.150	44.350	43.590	44.100	41.517	3,773
2023-01-24	44.430	44.780	43.900	44.260	41.668	11,801
2023-01-23	44.140	44.750	43.830	44.430	41.828	6,663
2023-01-20	43.070	44.080	43.070	44.080	41.498	10,889
2023-01-19	43.250	43.540	42.930	43.010	40.491	8,715
2023-01-18	43.980	44.040	43.100	43.250	40.717	7,182
2023-01-17	45.080	45.080	43.710	43.980	41.404	13,144
2023-01-16	44.810	46.970	44.730	46.970	44.219	3,655
2023-01-13	43.740	45.150	42.400	44.810	42.186	15,279
2023-01-12	44.240	44.830	43.740	43.740	41.178	7,324
2023-01-11	44.450	44.620	44.180	44.250	41.659	77,809
2023-01-10	44.900	44.900	44.070	44.240	41.649	2,910
2023-01-09	45.500	46.000	44.260	44.260	41.668	6,168
2023-01-06	45.440	45.450	44.590	45.300	42.647	9,342
2023-01-05	46.150	46.170	45.360	45.450	42.788	8,403
2023-01-04	45.630	47.300	45.630	46.150	43.447	9,806
2023-01-03	44.560	45.850	44.460	45.630	42.958	13,148
2023-01-02	43.550	44.600	42.500	42.750	40.246	1,305
2022-12-29	42.920	43.790	42.730	43.550	41.000	12,585
2022-12-28	42.770	43.250	42.770	42.930	40.416	3,114
2022-12-27	42.700	43.190	42.630	42.910	40.397	2,154
2022-12-26	41.700	42.600	41.700	41.750	39.305	7,039
2022-12-23	41.000	42.070	41.000	41.700	39.258	2,529
2022-12-22	42.260	42.450	41.320	41.710	39.267	5,411
2022-12-21	41.930	42.740	41.810	42.310	39.832	1,335
2022-12-20	43.120	43.120	41.840	41.840	39.390	10,840
2022-12-19	41.750	42.730	41.750	42.320	39.842	6,569
2022-12-16	41.980	42.010	41.480	41.750	39.305	2,395

← NewerPage 16 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.