Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 66.410 | 66.920 | 66.100 | 66.310 | 64.585 | 49,192 |
| 2024-11-11 | 66.050 | 67.190 | 65.990 | 66.420 | 64.693 | 144,235 |
| 2024-11-08 | 64.840 | 65.670 | 64.800 | 65.430 | 63.728 | 15,409 |
| 2024-11-07 | 64.770 | 64.970 | 63.230 | 63.870 | 62.209 | 97,697 |
| 2024-11-06 | 65.080 | 65.650 | 63.570 | 64.630 | 62.949 | 306,905 |
| 2024-11-05 | 60.050 | 60.650 | 59.670 | 59.910 | 58.352 | 6,405 |
| 2024-11-04 | 60.510 | 60.590 | 59.320 | 59.900 | 58.342 | 9,892 |
| 2024-11-01 | 59.650 | 61.730 | 59.650 | 61.520 | 59.920 | 7,203 |
| 2024-10-31 | 61.500 | 61.500 | 60.420 | 60.810 | 59.229 | 11,849 |
| 2024-10-30 | 61.160 | 61.850 | 60.210 | 61.070 | 59.482 | 17,289 |
| 2024-10-29 | 60.900 | 61.360 | 60.570 | 61.360 | 59.764 | 45,052 |
| 2024-10-28 | 60.550 | 61.080 | 59.650 | 61.080 | 59.491 | 9,351 |
| 2024-10-25 | 60.640 | 61.100 | 59.640 | 59.950 | 58.391 | 9,111 |
| 2024-10-24 | 59.960 | 60.750 | 59.860 | 60.470 | 58.897 | 4,760 |
| 2024-10-23 | 60.500 | 60.750 | 59.940 | 60.370 | 58.800 | 5,257 |
| 2024-10-22 | 59.540 | 60.510 | 59.180 | 60.510 | 58.936 | 4,648 |
| 2024-10-21 | 60.450 | 60.670 | 59.510 | 59.550 | 58.001 | 11,167 |
| 2024-10-18 | 60.990 | 60.990 | 59.610 | 60.470 | 58.897 | 10,465 |
| 2024-10-17 | 60.560 | 61.060 | 60.480 | 60.580 | 59.004 | 9,694 |
| 2024-10-16 | 60.300 | 61.050 | 59.700 | 60.390 | 58.819 | 66,715 |
| 2024-10-15 | 59.740 | 61.000 | 59.740 | 59.820 | 58.264 | 66,338 |
| 2024-10-14 | 59.680 | 59.680 | 58.450 | 58.530 | 57.008 | 61,390 |
| 2024-10-11 | 56.200 | 59.430 | 56.200 | 59.120 | 57.582 | 256,482 |
| 2024-10-10 | 56.440 | 56.440 | 55.560 | 55.560 | 54.115 | 3,143 |
| 2024-10-09 | 55.500 | 56.400 | 55.500 | 56.170 | 54.709 | 28,090 |
| 2024-10-08 | 55.380 | 55.500 | 55.180 | 55.180 | 53.745 | 38,071 |
| 2024-10-07 | 54.860 | 55.250 | 54.360 | 54.930 | 53.501 | 14,750 |
| 2024-10-04 | 54.820 | 55.100 | 54.060 | 54.860 | 53.433 | 48,573 |
| 2024-10-03 | 53.360 | 53.750 | 53.070 | 53.510 | 52.118 | 4,362 |
| 2024-10-02 | 53.300 | 53.700 | 52.600 | 53.400 | 52.011 | 42,487 |
| 2024-10-01 | 54.060 | 54.060 | 53.290 | 53.660 | 52.264 | 9,264 |
| 2024-09-30 | 53.390 | 54.250 | 53.200 | 54.060 | 52.654 | 66,942 |
| 2024-09-27 | 54.300 | 54.300 | 53.390 | 53.390 | 52.001 | 26,815 |
| 2024-09-26 | 53.650 | 54.080 | 53.100 | 54.080 | 52.674 | 54,124 |
| 2024-09-25 | 53.800 | 54.000 | 53.390 | 54.000 | 52.596 | 7,884 |
| 2024-09-24 | 55.000 | 55.000 | 53.550 | 53.810 | 52.411 | 71,956 |
| 2024-09-23 | 55.690 | 56.210 | 55.090 | 55.130 | 53.696 | 19,265 |
| 2024-09-20 | 55.800 | 55.910 | 55.390 | 55.690 | 54.242 | 30,299 |
| 2024-09-19 | 54.020 | 55.700 | 54.020 | 55.600 | 54.154 | 57,120 |
| 2024-09-18 | 54.420 | 54.440 | 53.870 | 54.080 | 52.674 | 15,185 |
| 2024-09-17 | 53.320 | 54.740 | 53.320 | 54.310 | 52.898 | 32,330 |
| 2024-09-16 | 53.900 | 54.030 | 53.310 | 53.310 | 51.924 | 11,862 |
| 2024-09-13 | 54.400 | 54.550 | 53.400 | 53.710 | 52.313 | 22,465 |
| 2024-09-12 | 53.900 | 55.540 | 53.900 | 54.230 | 52.820 | 69,138 |
| 2024-09-11 | 55.420 | 55.420 | 53.700 | 54.700 | 53.277 | 28,685 |
| 2024-09-10 | 55.650 | 55.950 | 54.050 | 55.420 | 53.979 | 49,251 |
| 2024-09-09 | 54.860 | 55.540 | 54.700 | 54.940 | 53.511 | 22,757 |
| 2024-09-06 | 55.170 | 55.440 | 53.950 | 54.300 | 52.888 | 25,381 |
| 2024-09-05 | 56.690 | 56.820 | 55.200 | 56.030 | 54.573 | 27,365 |
| 2024-09-04 | 56.540 | 59.680 | 55.870 | 56.940 | 55.459 | 48,087 |
| 2024-09-03 | 56.890 | 57.680 | 56.310 | 57.070 | 55.353 | 39,402 |
| 2024-09-02 | 57.500 | 57.500 | 56.090 | 56.890 | 55.178 | 18,709 |
| 2024-08-30 | 56.900 | 57.490 | 56.620 | 57.010 | 55.294 | 40,716 |
| 2024-08-29 | 56.170 | 56.700 | 55.700 | 56.590 | 54.887 | 23,992 |
| 2024-08-28 | 54.610 | 55.650 | 54.150 | 55.560 | 53.888 | 15,424 |
| 2024-08-27 | 54.510 | 55.060 | 54.450 | 54.450 | 52.811 | 7,949 |
| 2024-08-26 | 54.610 | 55.210 | 54.610 | 54.640 | 52.996 | 15,553 |
| 2024-08-23 | 54.970 | 55.250 | 54.190 | 54.670 | 53.025 | 25,280 |
| 2024-08-22 | 53.500 | 55.000 | 53.320 | 55.000 | 53.345 | 31,299 |
| 2024-08-21 | 53.220 | 53.220 | 52.520 | 53.110 | 51.512 | 45,168 |
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.