Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 70.650 | 71.870 | 70.510 | 71.170 | 70.370 | 14,543 |
| 2025-10-29 | 70.200 | 70.950 | 70.000 | 70.650 | 69.856 | 3,259 |
| 2025-10-28 | 71.250 | 71.550 | 70.160 | 70.480 | 69.688 | 10,644 |
| 2025-10-27 | 70.720 | 71.230 | 70.530 | 71.230 | 70.429 | 17,269 |
| 2025-10-24 | 70.100 | 71.050 | 69.700 | 70.510 | 69.717 | 9,616 |
| 2025-10-23 | 68.720 | 69.950 | 68.720 | 69.950 | 69.164 | 18,740 |
| 2025-10-22 | 69.890 | 69.890 | 68.130 | 69.090 | 68.313 | 5,535 |
| 2025-10-21 | 69.700 | 70.650 | 69.190 | 69.190 | 68.412 | 53,879 |
| 2025-10-20 | 69.850 | 70.110 | 69.040 | 69.700 | 68.916 | 7,034 |
| 2025-10-17 | 69.080 | 69.780 | 68.840 | 69.180 | 68.402 | 2,825 |
| 2025-10-16 | 71.230 | 71.750 | 68.040 | 68.300 | 67.532 | 148,305 |
| 2025-10-15 | 71.190 | 71.900 | 70.550 | 71.230 | 70.429 | 97,933 |
| 2025-10-14 | 67.250 | 69.040 | 67.110 | 68.850 | 68.076 | 25,749 |
| 2025-10-13 | 67.160 | 67.550 | 66.600 | 66.630 | 65.881 | 12,862 |
| 2025-10-10 | 67.420 | 68.600 | 66.750 | 66.750 | 66.000 | 1,236 |
| 2025-10-09 | 66.280 | 67.230 | 66.280 | 66.750 | 66.000 | 3,007 |
| 2025-10-08 | 67.440 | 67.560 | 66.420 | 66.420 | 65.673 | 1,169 |
| 2025-10-07 | 67.000 | 67.800 | 66.930 | 66.990 | 66.237 | 25,258 |
| 2025-10-06 | 67.510 | 68.440 | 66.300 | 66.680 | 65.930 | 1,923 |
| 2025-10-03 | 67.950 | 68.420 | 67.300 | 67.300 | 66.543 | 3,136 |
| 2025-10-02 | 68.100 | 68.100 | 66.860 | 67.150 | 66.395 | 4,346 |
| 2025-10-01 | 69.110 | 69.110 | 67.420 | 67.460 | 66.702 | 2,893 |
| 2025-09-30 | 69.580 | 69.700 | 67.970 | 68.420 | 67.651 | 4,861 |
| 2025-09-29 | 69.520 | 69.940 | 69.300 | 69.580 | 68.798 | 2,624 |
| 2025-09-26 | 70.000 | 70.410 | 69.520 | 69.520 | 68.738 | 9,261 |
| 2025-09-25 | 68.890 | 70.000 | 68.320 | 69.400 | 68.620 | 3,555 |
| 2025-09-24 | 68.640 | 69.500 | 68.460 | 68.630 | 67.858 | 4,996 |
| 2025-09-23 | 69.050 | 70.460 | 67.960 | 67.960 | 67.196 | 37,521 |
| 2025-09-22 | 69.410 | 70.200 | 69.050 | 69.050 | 68.274 | 6,397 |
| 2025-09-19 | 69.080 | 70.100 | 69.040 | 69.770 | 68.986 | 4,442 |
| 2025-09-18 | 68.550 | 69.350 | 68.080 | 69.080 | 68.303 | 4,912 |
| 2025-09-17 | 67.240 | 68.500 | 67.240 | 68.020 | 67.255 | 19,460 |
| 2025-09-16 | 67.360 | 67.420 | 66.720 | 67.220 | 66.464 | 14,795 |
| 2025-09-15 | 67.630 | 68.000 | 67.050 | 67.050 | 66.296 | 13,931 |
| 2025-09-12 | 68.750 | 68.750 | 67.540 | 67.630 | 66.870 | 5,970 |
| 2025-09-11 | 67.000 | 68.550 | 67.000 | 68.200 | 67.433 | 14,896 |
| 2025-09-10 | 68.080 | 68.340 | 67.500 | 67.650 | 66.889 | 26,944 |
| 2025-09-09 | 66.810 | 68.520 | 66.810 | 68.060 | 67.295 | 75,605 |
| 2025-09-08 | 67.470 | 67.550 | 66.310 | 66.810 | 66.059 | 17,769 |
| 2025-09-05 | 68.900 | 68.900 | 66.560 | 67.190 | 66.435 | 44,421 |
| 2025-09-04 | 68.600 | 68.780 | 67.810 | 68.400 | 67.631 | 6,363 |
| 2025-09-03 | 67.980 | 68.820 | 67.440 | 68.060 | 67.295 | 3,571 |
| 2025-09-02 | 68.500 | 68.880 | 68.200 | 68.750 | 67.728 | 13,515 |
| 2025-09-01 | 68.360 | 69.090 | 68.300 | 68.500 | 67.482 | 7,825 |
| 2025-08-29 | 68.820 | 69.000 | 68.200 | 68.360 | 67.344 | 9,223 |
| 2025-08-28 | 68.030 | 68.410 | 67.860 | 67.860 | 66.851 | 2,355 |
| 2025-08-27 | 68.610 | 68.700 | 68.000 | 68.330 | 67.314 | 2,856 |
| 2025-08-26 | 67.030 | 68.140 | 66.650 | 67.930 | 66.920 | 8,228 |
| 2025-08-25 | 65.800 | 67.200 | 65.800 | 67.030 | 66.034 | 7,457 |
| 2025-08-22 | 66.500 | 67.290 | 66.180 | 67.150 | 66.152 | 19,398 |
| 2025-08-21 | 66.550 | 66.550 | 65.500 | 65.940 | 64.960 | 5,860 |
| 2025-08-20 | 65.990 | 66.300 | 65.640 | 66.160 | 65.176 | 7,418 |
| 2025-08-19 | 65.200 | 66.300 | 65.100 | 66.300 | 65.314 | 57,750 |
| 2025-08-18 | 63.110 | 65.200 | 63.110 | 65.200 | 64.231 | 126,603 |
| 2025-08-15 | 64.750 | 64.750 | 63.110 | 63.110 | 62.172 | 24,776 |
| 2025-08-14 | 63.400 | 64.670 | 63.360 | 64.620 | 63.659 | 21,045 |
| 2025-08-13 | 64.330 | 64.440 | 63.420 | 63.490 | 62.546 | 16,553 |
| 2025-08-12 | 63.150 | 64.330 | 63.150 | 63.800 | 62.852 | 15,353 |
| 2025-08-11 | 62.630 | 63.100 | 62.590 | 62.660 | 61.728 | 188,343 |
| 2025-08-08 | 61.440 | 62.850 | 61.080 | 62.050 | 61.128 | 42,809 |
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.