Bank of America Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	34.280	35.800	34.280	35.085	31.774	9,537
2022-10-17	33.180	34.525	32.520	33.985	30.777	19,126
2022-10-14	32.425	33.385	32.220	32.830	29.731	9,025
2022-10-13	30.790	31.900	30.235	31.760	28.762	4,566
2022-10-12	31.185	31.205	30.375	31.040	28.110	1,377
2022-10-11	31.110	31.440	30.500	30.705	27.807	3,596
2022-10-10	31.710	31.940	31.260	31.520	28.545	2,590
2022-10-07	32.095	32.280	31.420	31.490	28.518	5,265
2022-10-06	32.200	32.325	31.970	32.325	29.274	1,343
2022-10-05	32.395	32.395	31.900	32.190	29.152	2,135
2022-10-04	31.935	32.535	31.810	32.480	29.414	3,963
2022-10-03	31.155	31.655	30.600	31.615	28.631	11,181
2022-09-30	31.000	31.825	30.560	31.650	28.663	7,858
2022-09-29	31.915	31.950	31.150	31.345	28.387	7,165
2022-09-28	31.750	32.375	31.300	32.085	29.057	22,902
2022-09-27	32.465	32.985	31.975	31.975	28.957	8,110
2022-09-26	32.795	32.855	32.195	32.330	29.279	7,562
2022-09-23	32.985	33.335	32.380	32.405	29.347	20,805
2022-09-22	33.485	33.940	33.050	33.135	30.008	7,389
2022-09-21	34.430	34.735	34.080	34.395	31.149	5,414
2022-09-20	34.495	34.815	34.410	34.410	31.162	5,475
2022-09-19	33.900	34.770	33.615	34.460	31.208	5,137
2022-09-16	34.435	34.460	33.815	33.900	30.700	6,379
2022-09-15	34.370	34.615	33.780	34.410	31.162	6,387
2022-09-14	34.600	34.655	33.850	33.945	30.741	7,796
2022-09-13	34.875	35.015	34.240	34.435	31.185	13,596
2022-09-12	34.790	35.160	34.360	34.775	31.493	7,600
2022-09-09	34.845	34.985	34.630	34.740	31.461	11,046
2022-09-08	33.460	34.660	33.440	34.540	31.280	17,241
2022-09-07	33.545	33.660	32.955	33.545	30.379	34,984
2022-09-06	33.705	34.185	33.115	33.375	30.225	26,277
2022-09-05	34.210	34.300	33.705	33.995	30.786	16,800
2022-09-02	33.895	34.330	33.340	34.215	30.986	2,548
2022-09-01	33.490	33.835	32.900	33.370	30.220	11,569
2022-08-31	34.210	34.405	33.815	33.820	30.450	4,821
2022-08-30	34.055	34.585	33.775	33.870	30.495	23,144
2022-08-29	34.280	34.340	33.680	33.970	30.585	27,090
2022-08-26	35.365	35.365	34.440	34.585	31.139	2,362
2022-08-25	34.525	35.280	34.525	35.180	31.675	4,772
2022-08-24	34.665	34.750	34.405	34.745	31.283	4,647
2022-08-23	34.710	35.110	34.545	34.555	31.112	6,599
2022-08-22	35.105	35.205	34.605	34.965	31.481	7,385
2022-08-19	35.995	35.995	35.250	35.285	31.769	2,698
2022-08-18	35.990	35.990	35.625	35.720	32.161	6,544
2022-08-17	36.320	36.320	35.560	35.645	32.093	11,468
2022-08-16	35.700	36.000	35.340	35.995	32.409	7,794
2022-08-15	35.550	35.550	35.000	35.255	31.742	9,401
2022-08-12	34.620	35.300	34.620	35.180	31.675	11,428
2022-08-11	34.330	34.760	34.095	34.530	31.090	7,817
2022-08-10	33.585	34.110	33.030	34.010	30.621	4,342
2022-08-09	32.875	32.960	32.585	32.960	29.676	1,477
2022-08-08	33.775	33.775	33.000	33.015	29.725	8,164
2022-08-05	32.535	33.715	32.535	33.270	29.955	2,199
2022-08-04	33.410	33.410	32.575	32.635	29.383	4,094
2022-08-03	32.690	33.015	32.380	32.875	29.599	12,155
2022-08-02	32.990	33.015	32.420	32.965	29.680	4,183
2022-08-01	33.215	33.490	32.475	32.730	29.469	7,808
2022-07-29	32.960	33.350	32.535	32.985	29.698	7,123
2022-07-28	33.200	33.440	32.500	32.800	29.532	13,156
2022-07-27	33.055	33.055	32.660	32.750	29.487	2,879

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2846 USD
2026-06-05	0.2491 USD
2026-03-06	0.2491 USD
2025-12-05	0.2491 USD
2025-09-05	0.2491 USD
2025-06-06	0.2313 USD
2025-03-07	0.2313 USD
2024-12-06	0.2313 USD
2024-09-06	0.2313 USD
2024-06-07	0.2135 USD
2024-02-29	0.2135 USD
2023-11-30	0.2135 USD
2023-08-31	0.2135 USD
2023-06-01	0.1957 USD
2023-03-02	0.1957 USD
2022-12-01	0.1957 USD
2022-09-01	0.1957 USD
2022-06-02	0.1868 USD
2022-03-03	0.1868 USD
2021-12-02	0.1868 USD
2021-09-02	0.1868 USD
2021-06-03	0.1601 USD
2021-03-04	0.1601 USD
2020-12-03	0.1601 USD
2020-09-03	0.1601 USD
2020-06-04	0.1601 USD
2020-03-05	0.1601 USD
2019-12-05	0.1601 USD
2019-09-05	0.1601 USD
2019-06-06	0.1334 USD
2019-02-28	0.1334 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.