Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 67.700 | 67.700 | 66.250 | 66.250 | 64.775 | 19,968 |
| 2025-02-11 | 67.480 | 67.700 | 66.850 | 67.700 | 66.193 | 20,754 |
| 2025-02-10 | 68.990 | 68.990 | 67.120 | 67.120 | 65.626 | 15,751 |
| 2025-02-07 | 69.800 | 69.800 | 68.500 | 68.690 | 67.161 | 26,765 |
| 2025-02-06 | 67.560 | 69.320 | 67.560 | 69.320 | 67.777 | 20,070 |
| 2025-02-05 | 67.850 | 68.510 | 67.610 | 68.510 | 66.985 | 27,195 |
| 2025-02-04 | 66.530 | 67.820 | 66.530 | 67.800 | 66.291 | 12,718 |
| 2025-02-03 | 66.980 | 67.610 | 66.130 | 67.170 | 65.675 | 37,071 |
| 2025-01-31 | 68.600 | 68.640 | 67.430 | 68.170 | 66.652 | 90,289 |
| 2025-01-30 | 68.850 | 69.730 | 68.390 | 69.660 | 68.109 | 50,624 |
| 2025-01-29 | 68.560 | 69.390 | 68.450 | 68.850 | 67.317 | 26,999 |
| 2025-01-28 | 69.970 | 69.970 | 68.420 | 69.250 | 67.708 | 35,904 |
| 2025-01-27 | 69.310 | 69.980 | 68.500 | 69.980 | 68.422 | 25,857 |
| 2025-01-24 | 69.290 | 69.350 | 67.700 | 69.350 | 67.806 | 86,798 |
| 2025-01-23 | 68.330 | 69.300 | 68.060 | 69.290 | 67.748 | 18,044 |
| 2025-01-22 | 70.480 | 70.480 | 67.920 | 68.700 | 67.171 | 9,565 |
| 2025-01-21 | 70.340 | 71.150 | 70.090 | 70.490 | 68.921 | 14,904 |
| 2025-01-20 | 70.950 | 71.100 | 70.340 | 70.340 | 68.774 | 4,776 |
| 2025-01-17 | 71.210 | 71.240 | 70.010 | 70.710 | 69.136 | 95,474 |
| 2025-01-16 | 72.000 | 72.000 | 69.590 | 70.500 | 68.931 | 14,475 |
| 2025-01-15 | 69.710 | 72.080 | 69.710 | 72.080 | 70.475 | 146,624 |
| 2025-01-14 | 69.260 | 69.480 | 68.230 | 69.280 | 67.738 | 47,433 |
| 2025-01-13 | 69.030 | 69.120 | 68.100 | 68.580 | 67.053 | 8,722 |
| 2025-01-10 | 70.470 | 70.470 | 68.250 | 69.030 | 67.493 | 1,251 |
| 2025-01-09 | 70.750 | 70.800 | 69.780 | 70.390 | 68.823 | 1,193 |
| 2025-01-08 | 70.730 | 70.730 | 69.830 | 70.230 | 68.667 | 2,792 |
| 2025-01-07 | 70.350 | 70.740 | 69.250 | 70.260 | 68.696 | 51,338 |
| 2025-01-06 | 69.280 | 70.260 | 68.700 | 69.700 | 68.148 | 31,395 |
| 2025-01-03 | 68.480 | 69.000 | 68.020 | 68.590 | 67.063 | 10,620 |
| 2025-01-02 | 68.250 | 68.950 | 67.550 | 68.280 | 66.760 | 7,444 |
| 2024-12-30 | 69.150 | 69.150 | 67.420 | 68.230 | 66.711 | 1,836 |
| 2024-12-27 | 69.360 | 69.360 | 68.110 | 68.680 | 67.151 | 4,215 |
| 2024-12-26 | 68.100 | 69.350 | 67.980 | 69.350 | 67.806 | 3,400 |
| 2024-12-23 | 67.550 | 67.980 | 66.060 | 67.980 | 66.467 | 61,395 |
| 2024-12-20 | 66.100 | 67.550 | 65.230 | 67.550 | 66.046 | 6,236 |
| 2024-12-19 | 68.170 | 69.280 | 66.320 | 66.450 | 64.971 | 109,946 |
| 2024-12-18 | 69.730 | 70.370 | 68.480 | 68.730 | 67.200 | 13,735 |
| 2024-12-17 | 69.850 | 69.930 | 68.040 | 69.030 | 67.493 | 13,042 |
| 2024-12-16 | 69.750 | 69.850 | 68.670 | 69.850 | 68.295 | 7,473 |
| 2024-12-13 | 69.870 | 69.870 | 68.500 | 69.370 | 67.826 | 14,100 |
| 2024-12-12 | 68.340 | 70.150 | 67.850 | 69.440 | 67.894 | 22,836 |
| 2024-12-11 | 69.360 | 69.630 | 68.340 | 68.890 | 67.356 | 8,231 |
| 2024-12-10 | 70.670 | 70.670 | 68.880 | 69.450 | 67.904 | 41,767 |
| 2024-12-09 | 71.210 | 71.210 | 69.930 | 70.680 | 69.107 | 5,966 |
| 2024-12-06 | 70.330 | 71.160 | 70.330 | 70.670 | 69.097 | 13,838 |
| 2024-12-05 | 70.630 | 71.810 | 66.000 | 70.480 | 68.911 | 20,399 |
| 2024-12-04 | 71.060 | 71.740 | 69.510 | 69.930 | 68.373 | 10,645 |
| 2024-12-03 | 72.210 | 72.210 | 70.700 | 71.060 | 69.212 | 32,853 |
| 2024-12-02 | 70.000 | 72.600 | 70.000 | 71.490 | 69.631 | 28,959 |
| 2024-11-29 | 70.950 | 73.230 | 70.950 | 71.480 | 69.621 | 13,625 |
| 2024-11-28 | 70.510 | 72.520 | 70.510 | 72.400 | 70.517 | 5,740 |
| 2024-11-27 | 69.960 | 71.320 | 69.540 | 71.320 | 69.465 | 6,321 |
| 2024-11-26 | 69.960 | 69.960 | 68.680 | 69.540 | 67.731 | 3,365 |
| 2024-11-25 | 68.670 | 69.420 | 68.130 | 69.260 | 67.459 | 44,654 |
| 2024-11-22 | 67.890 | 68.600 | 67.260 | 68.410 | 66.631 | 6,773 |
| 2024-11-21 | 66.790 | 68.560 | 66.790 | 67.550 | 65.793 | 8,862 |
| 2024-11-19 | 67.350 | 67.350 | 66.180 | 66.790 | 65.053 | 26,875 |
| 2024-11-18 | 67.330 | 67.790 | 66.930 | 67.350 | 65.598 | 79,225 |
| 2024-11-14 | 67.380 | 67.380 | 66.060 | 66.780 | 65.043 | 47,726 |
| 2024-11-13 | 66.830 | 67.570 | 65.750 | 66.710 | 64.975 | 107,321 |
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.