Bank of America Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	51.050	51.750	51.050	51.120	47.515	22,097
2022-03-29	52.300	52.670	51.180	51.500	47.868	17,551
2022-03-28	52.330	52.580	51.330	51.790	48.138	37,062
2022-03-25	51.940	52.670	51.650	51.750	48.101	383,749
2022-03-24	52.280	52.590	51.430	51.790	48.138	14,911
2022-03-23	53.950	53.950	52.060	52.060	48.389	26,994
2022-03-22	52.670	54.890	52.670	54.260	50.434	49,965
2022-03-21	53.490	54.090	51.700	52.670	48.956	21,186
2022-03-18	55.870	55.870	52.970	53.490	49.718	142,153
2022-03-17	54.350	54.450	53.200	54.320	50.490	41,172
2022-03-16	54.220	55.010	53.940	54.350	50.517	66,964
2022-03-15	53.660	53.660	52.610	53.370	49.606	23,248
2022-03-14	50.970	53.350	50.970	52.900	49.170	30,819
2022-03-11	51.890	51.970	50.970	50.970	47.376	32,200
2022-03-10	51.820	52.260	50.470	50.780	47.199	24,840
2022-03-09	49.680	51.970	49.680	51.820	48.166	63,796
2022-03-08	48.310	50.050	48.310	48.830	45.387	48,318
2022-03-07	51.100	51.190	48.590	48.750	45.312	69,698
2022-03-04	53.200	53.200	51.150	51.260	47.645	48,946
2022-03-03	54.960	54.960	53.200	53.200	49.448	31,827
2022-03-02	60.000	60.000	55.150	55.150	51.261	48,962
2022-02-25	56.090	58.550	56.090	57.890	53.650	54,509
2022-02-24	54.190	55.760	54.060	55.430	51.370	31,487
2022-02-23	57.320	57.740	55.760	55.800	51.713	38,429
2022-02-22	58.030	58.140	57.170	57.320	53.121	17,350
2022-02-21	58.610	59.290	58.030	58.030	53.779	3,950
2022-02-18	59.000	59.620	58.610	58.610	54.317	42,047
2022-02-17	61.140	61.150	59.290	59.290	54.947	31,773
2022-02-16	61.340	62.100	60.610	60.610	56.170	7,134
2022-02-15	62.610	62.870	61.340	61.340	56.847	33,176
2022-02-14	62.450	62.530	61.350	62.080	57.533	54,994
2022-02-11	63.450	63.950	62.460	62.960	58.348	34,723
2022-02-10	64.320	65.360	63.960	64.300	59.590	65,453
2022-02-09	65.160	65.500	64.040	64.410	59.692	24,403
2022-02-08	63.870	65.720	63.870	64.680	59.942	40,269
2022-02-07	64.130	64.560	63.340	63.870	59.192	14,456
2022-02-04	61.250	64.760	61.240	64.760	60.016	39,167
2022-02-03	62.510	62.670	61.140	61.140	56.662	18,689
2022-02-02	61.900	62.250	61.610	61.610	57.097	45,021
2022-02-01	60.710	61.990	60.710	61.860	57.329	19,738
2022-01-31	61.680	61.680	60.550	61.110	56.634	52,055
2022-01-28	61.000	61.670	60.050	61.420	56.921	40,466
2022-01-27	62.160	62.910	61.240	61.240	56.754	30,823
2022-01-26	61.800	62.990	61.770	62.110	57.561	39,533
2022-01-25	61.330	62.050	60.350	61.800	57.273	63,854
2022-01-24	60.710	61.330	58.860	61.330	56.838	35,454
2022-01-21	62.530	62.530	60.900	61.360	56.865	46,974
2022-01-20	63.800	63.800	62.290	62.540	57.959	28,453
2022-01-19	65.610	66.900	63.410	63.800	59.127	94,068
2022-01-18	65.700	66.000	64.100	64.530	59.803	135,912
2022-01-17	66.620	66.620	65.060	65.310	60.526	6,671
2022-01-14	67.500	67.500	65.580	66.020	61.184	43,168
2022-01-13	68.940	69.180	67.210	67.500	62.556	33,923
2022-01-12	69.160	69.200	67.330	67.650	62.695	33,969
2022-01-11	68.950	69.440	68.220	68.990	63.937	31,339
2022-01-10	69.400	71.000	68.800	69.330	64.252	63,356
2022-01-07	68.490	69.490	68.310	69.390	64.307	61,918
2022-01-06	69.900	69.900	67.490	68.620	63.594	65,010
2022-01-05	68.360	68.700	67.450	67.820	62.852	104,963
2022-01-04	66.000	71.420	66.000	68.350	63.343	153,638

← NewerPage 20 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.