Bank of America Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	44.570	45.570	44.300	44.610	41.825	2,255
2022-09-16	45.090	45.090	44.610	44.840	42.041	12,764
2022-09-15	44.070	45.590	44.070	45.140	42.322	11,893
2022-09-14	44.120	44.500	43.500	43.650	40.925	4,585
2022-09-13	44.780	44.890	43.880	43.920	41.178	2,602
2022-09-12	45.240	45.630	44.710	44.860	42.060	7,930
2022-09-09	45.390	45.530	44.930	45.240	42.416	8,297
2022-09-08	43.490	45.340	43.430	44.850	42.050	49,967
2022-09-06	43.950	43.960	42.780	43.480	40.766	230,238
2022-09-05	44.610	44.610	42.730	42.750	40.081	1,970
2022-09-02	43.900	44.650	43.040	43.040	40.353	8,920
2022-09-01	43.690	43.880	42.650	43.570	40.850	2,056
2022-08-31	43.920	44.670	43.320	43.890	41.150	184,382
2022-08-30	43.000	43.530	42.570	43.380	40.491	8,093
2022-08-29	43.000	43.000	42.410	43.000	40.136	4,008
2022-08-26	45.060	45.060	43.240	43.240	40.360	33,827
2022-08-25	44.470	45.080	44.350	45.080	42.077	125,521
2022-08-24	43.600	44.350	43.560	44.350	41.396	104,335
2022-08-23	44.620	44.730	43.660	43.730	40.817	3,446
2022-08-22	45.990	45.990	44.530	44.730	41.751	2,373
2022-08-19	46.880	46.920	45.730	45.990	42.927	5,922
2022-08-18	47.000	47.080	46.700	46.760	43.646	2,696
2022-08-17	47.490	47.520	46.640	46.860	43.739	4,373
2022-08-16	46.030	47.440	46.030	47.060	43.926	5,410
2022-08-15	45.880	46.350	45.600	46.030	42.964	17,184
2022-08-12	46.150	46.320	45.740	45.900	42.843	11,773
2022-08-11	45.000	46.380	45.000	46.190	43.114	32,356
2022-08-10	43.320	44.920	43.300	44.450	41.489	142,218
2022-08-09	42.930	43.490	42.640	43.290	40.407	15,831
2022-08-08	43.860	43.950	42.650	42.650	39.809	2,967
2022-08-05	43.480	44.660	43.480	43.830	40.911	14,324
2022-08-04	44.480	44.480	43.300	43.480	40.584	4,196
2022-08-03	43.860	44.520	43.790	44.370	41.415	4,406
2022-08-02	43.730	44.140	43.300	43.600	40.696	6,961
2022-08-01	43.700	43.760	43.110	43.610	40.705	17,987
2022-07-29	43.190	44.000	43.190	43.710	40.799	1,970
2022-07-28	43.450	43.590	42.930	43.080	40.211	20,626
2022-07-27	44.150	44.250	43.770	44.020	41.088	245,210
2022-07-26	44.740	44.970	44.060	44.060	41.125	3,581
2022-07-25	45.790	45.840	45.000	45.000	42.003	9,491
2022-07-22	46.280	46.280	45.430	46.000	42.936	2,107
2022-07-21	45.400	46.280	45.350	46.280	43.198	4,906
2022-07-20	45.000	45.540	44.700	45.400	42.376	4,993
2022-07-19	43.900	45.500	43.890	45.190	42.180	9,107
2022-07-18	43.900	44.740	43.320	43.490	40.593	23,494
2022-07-15	41.300	44.010	41.300	43.370	40.481	15,506
2022-07-14	41.570	41.570	40.500	40.770	38.055	17,807
2022-07-13	42.400	42.400	41.050	41.580	38.811	10,923
2022-07-12	42.090	43.370	42.000	42.600	39.763	9,735
2022-07-11	42.370	42.400	41.980	42.090	39.287	6,725
2022-07-08	43.000	43.000	41.830	41.830	39.044	17,192
2022-07-07	42.180	42.640	42.130	42.400	39.576	8,500
2022-07-06	41.840	42.230	41.670	41.970	39.175	17,931
2022-07-05	41.170	41.870	41.080	41.840	39.053	45,056
2022-07-04	41.880	41.880	40.400	41.160	38.419	14,372
2022-07-01	41.070	42.100	41.060	41.880	39.091	11,472
2022-06-30	41.250	41.250	40.250	40.580	37.877	17,822
2022-06-29	42.230	42.230	41.250	41.250	38.503	12,874
2022-06-28	42.410	43.520	42.400	42.400	39.576	16,045
2022-06-27	42.530	42.750	41.840	42.020	39.221	33,077

← NewerPage 18 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.