Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 62.440 | 62.440 | 60.690 | 61.180 | 60.270 | 39,941 |
| 2025-08-06 | 63.150 | 63.150 | 62.000 | 62.440 | 61.512 | 6,748 |
| 2025-08-05 | 63.400 | 63.400 | 61.620 | 62.570 | 61.640 | 20,905 |
| 2025-08-04 | 63.610 | 63.610 | 62.810 | 62.930 | 61.994 | 25,568 |
| 2025-08-01 | 64.980 | 64.980 | 62.860 | 63.110 | 62.172 | 73,510 |
| 2025-07-31 | 67.530 | 67.530 | 66.040 | 66.040 | 65.058 | 6,382 |
| 2025-07-30 | 66.900 | 67.990 | 66.560 | 66.700 | 65.708 | 3,859 |
| 2025-07-29 | 66.990 | 67.800 | 66.650 | 66.650 | 65.659 | 8,402 |
| 2025-07-28 | 67.720 | 67.990 | 67.290 | 67.370 | 66.368 | 8,714 |
| 2025-07-25 | 66.990 | 67.720 | 66.300 | 67.720 | 66.713 | 6,995 |
| 2025-07-24 | 67.000 | 67.650 | 66.580 | 66.660 | 65.669 | 6,418 |
| 2025-07-23 | 67.020 | 67.020 | 66.310 | 66.330 | 65.344 | 42,995 |
| 2025-07-22 | 66.730 | 66.890 | 66.240 | 66.450 | 65.462 | 71,953 |
| 2025-07-21 | 66.140 | 66.870 | 65.730 | 66.730 | 65.738 | 11,241 |
| 2025-07-18 | 65.500 | 66.360 | 65.060 | 65.900 | 64.920 | 109,138 |
| 2025-07-17 | 62.550 | 65.430 | 62.550 | 64.900 | 63.935 | 31,650 |
| 2025-07-16 | 65.760 | 65.760 | 62.620 | 63.700 | 62.753 | 79,112 |
| 2025-07-15 | 65.590 | 65.590 | 64.000 | 65.100 | 64.132 | 17,118 |
| 2025-07-14 | 65.290 | 66.050 | 64.680 | 66.050 | 65.068 | 7,571 |
| 2025-07-11 | 65.690 | 65.690 | 64.560 | 64.670 | 63.709 | 33,621 |
| 2025-07-10 | 65.250 | 65.670 | 64.920 | 65.670 | 64.694 | 74,302 |
| 2025-07-09 | 64.790 | 64.790 | 63.720 | 64.660 | 63.699 | 12,631 |
| 2025-07-08 | 65.990 | 65.990 | 64.120 | 64.140 | 63.186 | 9,846 |
| 2025-07-07 | 66.070 | 67.200 | 66.070 | 66.240 | 65.255 | 60,898 |
| 2025-07-04 | 66.840 | 66.840 | 65.400 | 65.400 | 64.428 | 4,552 |
| 2025-07-03 | 66.250 | 66.690 | 66.010 | 66.320 | 65.334 | 9,604 |
| 2025-07-02 | 65.600 | 66.300 | 65.570 | 65.810 | 64.832 | 54,278 |
| 2025-07-01 | 64.970 | 66.210 | 63.950 | 65.600 | 64.625 | 10,100 |
| 2025-06-30 | 63.810 | 65.220 | 63.810 | 64.040 | 63.088 | 4,074 |
| 2025-06-27 | 64.650 | 65.350 | 64.290 | 64.290 | 63.334 | 21,677 |
| 2025-06-26 | 64.920 | 65.640 | 64.860 | 65.160 | 64.191 | 19,509 |
| 2025-06-25 | 64.820 | 65.310 | 64.380 | 64.920 | 63.955 | 82,187 |
| 2025-06-24 | 63.800 | 64.930 | 63.800 | 64.170 | 63.216 | 51,413 |
| 2025-06-23 | 63.120 | 63.780 | 62.440 | 63.460 | 62.517 | 19,102 |
| 2025-06-20 | 61.920 | 63.180 | 61.920 | 63.180 | 62.241 | 87,197 |
| 2025-06-18 | 60.750 | 62.150 | 60.640 | 61.920 | 60.999 | 8,459 |
| 2025-06-17 | 60.850 | 61.160 | 60.450 | 60.680 | 59.778 | 11,698 |
| 2025-06-16 | 61.150 | 61.860 | 61.000 | 61.160 | 60.251 | 9,930 |
| 2025-06-13 | 61.900 | 61.900 | 60.770 | 60.770 | 59.867 | 12,187 |
| 2025-06-12 | 61.500 | 61.890 | 60.870 | 61.670 | 60.753 | 26,315 |
| 2025-06-11 | 62.380 | 62.910 | 61.630 | 61.770 | 60.852 | 74,922 |
| 2025-06-10 | 62.450 | 62.900 | 62.110 | 62.570 | 61.640 | 24,920 |
| 2025-06-09 | 62.750 | 63.430 | 62.450 | 62.450 | 61.522 | 17,968 |
| 2025-06-06 | 62.000 | 63.200 | 62.000 | 62.450 | 61.522 | 15,238 |
| 2025-06-05 | 62.270 | 62.500 | 61.170 | 61.970 | 61.049 | 10,141 |
| 2025-06-04 | 63.100 | 63.400 | 62.450 | 62.480 | 61.551 | 4,819 |
| 2025-06-03 | 63.030 | 63.100 | 62.410 | 62.550 | 61.384 | 25,945 |
| 2025-06-02 | 62.510 | 62.790 | 61.520 | 62.500 | 61.335 | 26,688 |
| 2025-05-30 | 63.040 | 63.400 | 62.430 | 63.120 | 61.943 | 24,365 |
| 2025-05-29 | 62.210 | 62.880 | 62.000 | 62.530 | 61.364 | 29,856 |
| 2025-05-28 | 62.750 | 63.030 | 62.610 | 62.630 | 61.462 | 6,310 |
| 2025-05-27 | 61.600 | 62.740 | 61.270 | 62.740 | 61.570 | 15,706 |
| 2025-05-26 | 60.600 | 61.590 | 60.600 | 60.600 | 59.470 | 1,393 |
| 2025-05-23 | 60.000 | 61.550 | 60.000 | 60.600 | 59.470 | 24,350 |
| 2025-05-22 | 61.000 | 61.600 | 60.810 | 61.280 | 60.137 | 21,127 |
| 2025-05-21 | 63.050 | 63.050 | 60.950 | 60.950 | 59.814 | 22,312 |
| 2025-05-20 | 63.510 | 63.650 | 63.020 | 63.150 | 61.973 | 8,228 |
| 2025-05-19 | 63.300 | 63.950 | 62.410 | 63.620 | 62.434 | 25,171 |
| 2025-05-16 | 63.180 | 63.550 | 62.280 | 63.070 | 61.894 | 49,131 |
| 2025-05-15 | 63.330 | 63.450 | 61.920 | 63.210 | 62.031 | 22,724 |
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.