Bank of America Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	42.500	42.560	41.800	42.070	39.606	2,427
2022-12-14	43.670	43.870	42.420	42.420	39.936	15,668
2022-12-13	43.650	44.260	43.000	43.460	40.915	5,300
2022-12-12	42.330	43.660	42.330	43.460	40.915	3,894
2022-12-09	42.630	42.740	42.050	42.330	39.851	3,540
2022-12-08	42.900	43.120	41.880	42.100	39.634	5,877
2022-12-07	43.150	43.150	42.400	42.600	40.105	9,460
2022-12-06	45.110	45.510	42.600	43.150	40.623	26,186
2022-12-05	47.050	47.210	45.080	45.100	42.459	24,761
2022-12-02	47.410	47.410	46.500	47.050	44.295	10,721
2022-12-01	49.320	49.320	47.000	47.410	44.633	8,186
2022-11-30	49.230	49.230	47.950	48.850	45.989	1,215
2022-11-29	49.150	49.180	48.580	48.760	45.716	6,926
2022-11-28	50.750	50.750	49.490	49.510	46.419	1,198
2022-11-25	50.330	51.200	50.290	50.750	47.582	2,418
2022-11-24	48.300	50.710	48.000	50.330	47.188	1,436
2022-11-23	50.110	50.720	50.110	50.230	47.094	7,450
2022-11-22	49.590	50.510	49.590	50.110	46.982	1,724
2022-11-21	49.870	49.940	48.970	49.430	46.344	1,547
2022-11-18	49.950	50.550	49.370	49.880	46.766	2,459
2022-11-17	50.670	50.680	49.840	49.970	46.851	3,182
2022-11-16	50.180	50.450	49.610	50.280	47.141	8,398
2022-11-14	51.140	51.140	50.100	50.180	47.047	21,118
2022-11-11	51.320	51.480	50.240	51.140	47.948	83,929
2022-11-10	47.820	51.420	47.820	51.320	48.116	15,463
2022-11-09	47.900	47.900	47.150	47.300	44.347	17,980
2022-11-08	47.730	48.470	47.610	47.680	44.704	2,452
2022-11-07	46.440	47.800	46.440	47.730	44.750	8,397
2022-11-04	46.090	46.570	45.680	46.080	43.203	23,596
2022-11-03	46.530	46.530	45.620	46.090	43.213	14,758
2022-11-01	46.760	47.380	45.960	46.540	43.635	23,221
2022-10-31	47.840	48.160	46.540	46.540	43.635	4,443
2022-10-28	48.140	48.300	47.680	47.840	44.854	5,976
2022-10-27	48.110	48.380	47.150	47.260	44.310	8,470
2022-10-26	47.010	48.000	47.010	47.860	44.872	14,961
2022-10-25	46.400	47.230	46.000	47.010	44.075	5,532
2022-10-24	45.000	46.530	45.000	46.410	43.513	13,408
2022-10-21	43.860	45.090	43.860	44.830	42.031	4,547
2022-10-20	44.500	45.000	43.830	43.860	41.122	1,123
2022-10-19	45.710	45.710	44.500	44.500	41.722	1,670
2022-10-18	45.010	46.300	45.010	45.710	42.857	7,635
2022-10-17	42.500	44.720	42.500	44.520	41.741	152,165
2022-10-14	41.900	43.000	41.760	42.090	39.463	21,974
2022-10-13	39.130	41.830	39.130	41.580	38.984	26,212
2022-10-11	39.710	39.710	38.600	39.060	36.622	9,417
2022-10-10	40.100	40.130	39.500	39.710	37.231	4,393
2022-10-07	40.860	40.990	39.800	40.040	37.540	18,796
2022-10-06	41.220	41.410	40.870	40.870	38.319	4,939
2022-10-05	41.650	41.650	41.000	41.230	38.656	1,562
2022-10-04	40.550	42.000	40.530	41.660	39.059	8,153
2022-10-03	40.490	40.490	39.700	40.020	37.522	14,371
2022-09-30	41.590	42.030	40.600	40.690	38.150	5,327
2022-09-29	41.550	41.550	41.000	41.260	38.684	1,025
2022-09-28	41.200	41.740	40.700	41.550	38.956	7,386
2022-09-27	40.870	41.100	40.730	40.770	38.225	4,291
2022-09-26	41.690	42.020	41.630	41.890	39.275	2,716
2022-09-23	41.580	41.580	40.980	41.420	38.834	4,901
2022-09-22	42.950	43.130	41.580	41.580	38.984	7,648
2022-09-21	44.140	44.200	42.950	42.950	40.269	26,914
2022-09-20	44.610	44.990	43.740	44.030	41.281	7,990

← NewerPage 17 of 21 · 1,248 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.