Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 62.240 | 63.340 | 61.900 | 63.340 | 62.159 | 13,469 |
| 2025-05-13 | 61.940 | 62.400 | 61.100 | 62.240 | 61.080 | 30,191 |
| 2025-05-12 | 61.300 | 62.200 | 61.150 | 61.940 | 60.785 | 27,451 |
| 2025-05-09 | 59.590 | 59.590 | 58.780 | 58.930 | 57.831 | 8,739 |
| 2025-05-08 | 58.800 | 59.770 | 58.450 | 58.970 | 57.871 | 16,099 |
| 2025-05-07 | 58.830 | 59.300 | 58.780 | 58.800 | 57.704 | 4,799 |
| 2025-05-06 | 58.710 | 58.900 | 57.930 | 58.290 | 57.203 | 4,623 |
| 2025-05-05 | 58.170 | 59.010 | 57.260 | 58.690 | 57.596 | 29,257 |
| 2025-05-02 | 57.000 | 58.290 | 57.000 | 57.630 | 56.556 | 34,292 |
| 2025-04-30 | 56.460 | 56.720 | 55.000 | 56.720 | 55.662 | 10,027 |
| 2025-04-29 | 56.710 | 56.710 | 55.750 | 56.470 | 55.417 | 7,273 |
| 2025-04-28 | 56.180 | 56.600 | 55.920 | 56.140 | 55.093 | 13,323 |
| 2025-04-25 | 56.520 | 56.520 | 55.860 | 56.180 | 55.133 | 4,758 |
| 2025-04-24 | 55.200 | 56.430 | 54.560 | 56.030 | 54.985 | 37,884 |
| 2025-04-23 | 55.800 | 56.700 | 55.250 | 55.250 | 54.220 | 23,493 |
| 2025-04-22 | 53.950 | 55.080 | 53.670 | 54.740 | 53.719 | 10,945 |
| 2025-04-17 | 55.200 | 55.310 | 54.210 | 54.310 | 53.297 | 14,724 |
| 2025-04-16 | 56.000 | 56.050 | 54.200 | 54.480 | 53.464 | 32,696 |
| 2025-04-15 | 53.040 | 56.540 | 53.040 | 55.700 | 54.661 | 55,631 |
| 2025-04-14 | 53.000 | 54.110 | 52.960 | 53.480 | 52.483 | 35,801 |
| 2025-04-11 | 52.500 | 52.960 | 51.250 | 52.190 | 51.217 | 40,439 |
| 2025-04-10 | 54.050 | 54.050 | 51.440 | 52.400 | 51.423 | 97,019 |
| 2025-04-09 | 52.260 | 55.100 | 50.050 | 54.060 | 53.052 | 227,240 |
| 2025-04-08 | 54.320 | 54.800 | 51.650 | 51.830 | 50.864 | 129,082 |
| 2025-04-07 | 49.500 | 53.350 | 49.410 | 52.010 | 51.040 | 149,660 |
| 2025-04-04 | 51.270 | 51.300 | 49.410 | 50.210 | 49.274 | 58,811 |
| 2025-04-03 | 56.120 | 56.120 | 52.110 | 52.110 | 51.138 | 73,162 |
| 2025-04-02 | 58.810 | 59.600 | 58.000 | 59.250 | 58.145 | 18,239 |
| 2025-04-01 | 58.870 | 59.470 | 58.430 | 58.810 | 57.714 | 17,067 |
| 2025-03-31 | 59.500 | 59.600 | 58.320 | 59.270 | 58.165 | 23,183 |
| 2025-03-28 | 61.560 | 61.560 | 59.020 | 59.020 | 57.920 | 31,298 |
| 2025-03-27 | 61.140 | 61.700 | 61.000 | 61.170 | 60.030 | 22,081 |
| 2025-03-26 | 62.390 | 62.500 | 61.150 | 61.170 | 60.030 | 7,565 |
| 2025-03-25 | 60.700 | 62.250 | 60.700 | 61.660 | 60.510 | 22,645 |
| 2025-03-24 | 61.740 | 62.130 | 61.330 | 61.730 | 60.579 | 33,524 |
| 2025-03-21 | 60.090 | 60.870 | 59.940 | 60.540 | 59.411 | 35,427 |
| 2025-03-20 | 59.460 | 60.460 | 59.030 | 60.080 | 58.960 | 8,708 |
| 2025-03-19 | 59.370 | 60.110 | 58.750 | 59.460 | 58.351 | 26,543 |
| 2025-03-18 | 59.000 | 59.370 | 58.510 | 58.750 | 57.655 | 27,498 |
| 2025-03-17 | 58.450 | 59.300 | 58.040 | 59.000 | 57.900 | 30,855 |
| 2025-03-14 | 57.210 | 58.800 | 57.210 | 58.450 | 57.360 | 34,203 |
| 2025-03-13 | 58.400 | 58.430 | 57.030 | 57.360 | 56.291 | 49,587 |
| 2025-03-12 | 58.350 | 58.900 | 57.200 | 57.840 | 56.762 | 12,434 |
| 2025-03-11 | 58.040 | 58.900 | 57.350 | 57.770 | 56.693 | 33,637 |
| 2025-03-10 | 59.800 | 59.800 | 57.420 | 58.000 | 56.919 | 64,673 |
| 2025-03-07 | 59.850 | 60.120 | 58.600 | 59.780 | 58.665 | 85,798 |
| 2025-03-06 | 60.330 | 64.000 | 58.510 | 59.260 | 58.155 | 246,501 |
| 2025-03-05 | 62.480 | 63.080 | 60.660 | 61.490 | 60.344 | 32,689 |
| 2025-02-28 | 65.150 | 68.500 | 64.600 | 68.500 | 66.975 | 25,289 |
| 2025-02-27 | 62.900 | 65.100 | 62.900 | 64.820 | 63.377 | 11,866 |
| 2025-02-26 | 63.450 | 64.300 | 63.170 | 63.790 | 62.370 | 11,003 |
| 2025-02-25 | 64.320 | 64.570 | 62.500 | 63.450 | 62.038 | 12,729 |
| 2025-02-24 | 64.640 | 64.850 | 63.700 | 64.210 | 62.781 | 8,169 |
| 2025-02-21 | 65.000 | 65.000 | 63.800 | 64.000 | 62.575 | 10,444 |
| 2025-02-20 | 66.180 | 66.180 | 64.290 | 64.770 | 63.328 | 70,347 |
| 2025-02-19 | 65.570 | 66.300 | 64.620 | 66.190 | 64.717 | 26,730 |
| 2025-02-18 | 66.820 | 67.040 | 65.610 | 65.820 | 64.355 | 19,145 |
| 2025-02-17 | 67.270 | 68.170 | 66.820 | 67.000 | 65.508 | 6,858 |
| 2025-02-14 | 66.200 | 67.390 | 66.200 | 66.720 | 65.235 | 8,319 |
| 2025-02-13 | 66.270 | 67.280 | 66.270 | 66.610 | 65.127 | 9,875 |
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.