Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 67.480 | 68.890 | 67.200 | 68.560 | 68.044 | 14,015 |
| 2026-01-28 | 67.480 | 67.630 | 66.790 | 66.940 | 66.436 | 3,899 |
| 2026-01-27 | 68.470 | 68.770 | 67.480 | 67.480 | 66.972 | 13,298 |
| 2026-01-26 | 68.660 | 68.870 | 68.100 | 68.470 | 67.955 | 3,356 |
| 2026-01-23 | 69.040 | 69.270 | 67.840 | 68.260 | 67.746 | 6,962 |
| 2026-01-22 | 70.180 | 70.370 | 69.040 | 69.040 | 68.520 | 3,565 |
| 2026-01-21 | 69.820 | 70.430 | 69.330 | 69.480 | 68.957 | 7,767 |
| 2026-01-20 | 71.230 | 71.650 | 69.790 | 69.820 | 69.294 | 4,551 |
| 2026-01-19 | 71.930 | 71.930 | 70.200 | 71.230 | 70.694 | 538 |
| 2026-01-16 | 70.350 | 71.690 | 70.270 | 70.900 | 70.366 | 13,420 |
| 2026-01-15 | 70.900 | 71.130 | 70.350 | 70.350 | 69.820 | 5,104 |
| 2026-01-14 | 74.000 | 74.000 | 69.360 | 70.190 | 69.662 | 24,475 |
| 2026-01-13 | 74.340 | 74.340 | 72.900 | 73.300 | 72.748 | 1,423 |
| 2026-01-12 | 73.390 | 74.340 | 73.120 | 74.340 | 73.780 | 2,382 |
| 2026-01-09 | 76.400 | 76.400 | 74.800 | 74.890 | 74.326 | 1,958 |
| 2026-01-08 | 74.140 | 76.170 | 74.140 | 75.640 | 75.071 | 1,748 |
| 2026-01-07 | 77.400 | 77.400 | 74.140 | 74.140 | 73.582 | 5,325 |
| 2026-01-06 | 76.450 | 77.200 | 76.350 | 76.730 | 76.152 | 3,013 |
| 2026-01-05 | 76.290 | 77.820 | 75.280 | 75.280 | 74.713 | 3,134 |
| 2026-01-02 | 76.280 | 76.280 | 74.700 | 75.120 | 74.555 | 7,471 |
| 2025-12-30 | 77.670 | 77.670 | 75.520 | 75.520 | 74.952 | 750 |
| 2025-12-29 | 76.890 | 78.310 | 76.890 | 76.900 | 76.321 | 6,434 |
| 2025-12-26 | 78.180 | 78.240 | 76.890 | 76.890 | 76.311 | 10,538 |
| 2025-12-23 | 78.660 | 78.660 | 77.030 | 77.030 | 76.450 | 6,147 |
| 2025-12-22 | 77.210 | 78.520 | 76.480 | 77.900 | 77.314 | 8,900 |
| 2025-12-19 | 75.400 | 76.500 | 74.770 | 76.500 | 75.924 | 5,147 |
| 2025-12-18 | 75.000 | 76.090 | 74.420 | 74.420 | 73.860 | 9,884 |
| 2025-12-17 | 75.400 | 76.200 | 74.970 | 75.970 | 75.398 | 5,580 |
| 2025-12-16 | 75.350 | 75.430 | 74.640 | 74.650 | 74.088 | 8,785 |
| 2025-12-15 | 75.200 | 76.040 | 74.440 | 76.040 | 75.468 | 2,978 |
| 2025-12-12 | 74.360 | 75.200 | 73.250 | 75.200 | 74.634 | 20,015 |
| 2025-12-11 | 73.860 | 73.860 | 72.850 | 73.620 | 73.066 | 6,980 |
| 2025-12-10 | 72.510 | 74.400 | 72.510 | 73.790 | 73.235 | 11,361 |
| 2025-12-09 | 73.540 | 74.000 | 72.360 | 73.990 | 73.433 | 2,813 |
| 2025-12-08 | 73.990 | 73.990 | 72.240 | 72.850 | 72.302 | 9,424 |
| 2025-12-05 | 70.220 | 74.120 | 70.220 | 73.250 | 72.699 | 13,896 |
| 2025-12-04 | 72.000 | 72.190 | 70.930 | 71.660 | 71.121 | 5,472 |
| 2025-12-03 | 71.650 | 72.100 | 70.650 | 72.010 | 71.468 | 5,358 |
| 2025-12-02 | 71.360 | 71.690 | 70.510 | 70.510 | 69.717 | 3,551 |
| 2025-12-01 | 72.080 | 72.080 | 71.050 | 71.270 | 70.469 | 4,458 |
| 2025-11-28 | 70.810 | 72.070 | 70.570 | 71.360 | 70.558 | 3,146 |
| 2025-11-27 | 70.350 | 70.930 | 65.500 | 70.820 | 70.024 | 4,283 |
| 2025-11-26 | 70.300 | 71.050 | 70.300 | 70.300 | 69.510 | 5,458 |
| 2025-11-25 | 69.780 | 70.950 | 69.700 | 70.300 | 69.510 | 35,981 |
| 2025-11-24 | 69.740 | 70.350 | 69.380 | 69.780 | 68.996 | 17,675 |
| 2025-11-21 | 69.690 | 69.700 | 68.670 | 69.420 | 68.640 | 44,903 |
| 2025-11-19 | 68.750 | 69.800 | 68.750 | 69.000 | 68.224 | 21,577 |
| 2025-11-18 | 69.290 | 69.300 | 67.800 | 68.750 | 67.977 | 7,728 |
| 2025-11-17 | 69.480 | 69.760 | 68.470 | 68.600 | 67.829 | 33,157 |
| 2025-11-14 | 70.510 | 70.510 | 68.860 | 69.480 | 68.699 | 10,485 |
| 2025-11-13 | 71.270 | 71.520 | 69.810 | 69.810 | 69.025 | 30,423 |
| 2025-11-12 | 70.880 | 72.290 | 70.790 | 71.400 | 70.597 | 22,224 |
| 2025-11-11 | 71.080 | 71.190 | 70.240 | 70.470 | 69.678 | 12,022 |
| 2025-11-10 | 71.050 | 71.600 | 70.720 | 71.080 | 70.281 | 25,116 |
| 2025-11-07 | 71.190 | 71.500 | 70.450 | 70.790 | 69.994 | 36,798 |
| 2025-11-06 | 71.050 | 71.800 | 70.760 | 71.140 | 70.340 | 71,886 |
| 2025-11-05 | 71.900 | 71.900 | 69.510 | 70.170 | 69.381 | 7,329 |
| 2025-11-04 | 70.720 | 72.600 | 70.720 | 71.900 | 71.092 | 4,597 |
| 2025-11-03 | 71.880 | 71.960 | 70.700 | 71.610 | 70.805 | 6,393 |
| 2025-10-31 | 70.980 | 72.090 | 70.890 | 71.880 | 71.072 | 3,716 |
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.