Bank of America Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	42.530	42.750	41.840	42.020	39.221	33,077
2022-06-24	41.470	42.880	40.690	42.270	39.455	22,058
2022-06-23	42.150	42.180	40.760	41.810	39.025	21,550
2022-06-22	41.750	42.410	41.750	42.070	39.268	25,260
2022-06-21	42.170	42.750	41.860	42.210	39.399	137,814
2022-06-20	41.760	42.510	40.600	41.280	38.531	5,298
2022-06-17	40.950	41.670	40.730	41.080	38.344	21,427
2022-06-15	40.760	41.000	40.240	40.240	37.560	13,795
2022-06-14	41.070	41.570	40.180	40.210	37.532	9,047
2022-06-13	41.100	41.620	40.720	40.900	38.176	35,638
2022-06-10	41.910	42.250	41.230	41.230	38.484	15,246
2022-06-09	43.720	43.780	42.500	42.500	39.669	11,190
2022-06-08	44.070	44.070	43.400	43.720	40.808	5,758
2022-06-07	43.720	44.560	43.700	44.160	41.219	4,103
2022-06-06	43.610	44.500	43.280	43.280	40.397	15,027
2022-06-03	43.850	43.940	43.130	43.130	40.257	5,611
2022-06-02	43.990	44.040	43.320	44.000	41.069	7,443
2022-06-01	43.970	44.540	43.360	44.170	41.228	3,929
2022-05-31	44.620	44.620	43.180	44.230	41.111	12,051
2022-05-30	44.000	44.640	43.410	44.640	41.492	2,685
2022-05-27	43.830	44.110	43.260	43.930	40.832	13,772
2022-05-26	43.930	44.090	43.470	43.650	40.572	7,954
2022-05-25	43.510	43.540	42.800	43.120	40.079	7,179
2022-05-24	42.510	42.970	42.010	42.800	39.782	27,099
2022-05-23	41.080	43.450	41.080	42.940	39.912	42,792
2022-05-20	42.080	42.890	40.260	41.060	38.165	34,212
2022-05-19	43.010	43.010	41.900	42.130	39.159	14,645
2022-05-18	44.360	44.360	43.130	43.130	40.089	48,689
2022-05-17	44.290	44.730	44.120	44.360	41.232	19,233
2022-05-16	44.180	44.180	44.180	44.180	41.065	0
2022-05-13	45.990	45.990	43.910	44.180	41.065	17,698
2022-05-12	45.590	45.590	43.990	44.990	41.817	70,186
2022-05-11	46.090	47.120	45.720	45.950	42.710	14,559
2022-05-10	46.740	47.500	45.340	45.810	42.580	17,694
2022-05-09	47.110	47.590	46.380	46.530	43.249	20,489
2022-05-06	47.040	47.720	46.700	47.110	43.788	21,594
2022-05-05	47.820	47.820	46.530	46.700	43.407	12,272
2022-05-04	46.040	47.700	46.040	47.240	43.909	41,969
2022-05-03	45.670	46.950	45.610	46.030	42.784	27,945
2022-05-02	46.330	46.330	44.570	45.600	42.384	262,262
2022-04-29	45.210	45.560	43.980	43.980	40.879	34,474
2022-04-28	46.040	46.130	45.220	45.220	42.031	19,245
2022-04-27	45.540	45.980	44.830	44.830	41.669	7,494
2022-04-26	45.520	46.550	45.270	45.290	42.096	17,924
2022-04-25	44.900	45.530	44.000	45.330	42.133	44,178
2022-04-22	45.500	45.740	44.960	44.960	41.790	18,849
2022-04-20	46.500	46.800	45.760	45.840	42.607	28,049
2022-04-19	45.350	46.630	45.350	46.180	42.924	24,230
2022-04-18	44.170	45.700	43.570	44.990	41.817	25,162
2022-04-14	45.850	45.910	44.010	44.170	41.055	21,954
2022-04-13	45.280	45.770	44.780	45.450	42.245	17,481
2022-04-12	46.060	46.400	45.430	45.550	42.338	14,606
2022-04-11	46.300	47.600	46.210	46.210	42.951	34,729
2022-04-08	47.040	47.600	46.550	46.550	43.267	21,962
2022-04-07	46.750	47.240	46.190	47.040	43.723	403,435
2022-04-06	46.720	47.000	46.220	46.760	43.463	23,735
2022-04-05	47.050	47.390	46.500	46.600	43.314	30,308
2022-04-04	47.280	47.460	46.020	46.860	43.556	31,572
2022-04-01	49.000	49.160	47.380	47.430	44.085	61,410
2022-03-31	51.730	51.730	49.200	49.200	45.731	30,946

← NewerPage 19 of 21 · 1,254 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.