Bank of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	33.030	33.210	32.835	32.875	29.599	2,716
2022-07-25	32.525	33.200	32.525	33.120	29.820	3,952
2022-07-22	33.160	33.175	32.600	32.725	29.464	14,544
2022-07-21	32.775	32.775	32.425	32.605	29.356	6,232
2022-07-20	32.895	32.895	32.385	32.630	29.379	8,758
2022-07-19	31.995	32.430	31.505	32.430	29.199	11,774
2022-07-18	32.155	32.890	31.105	31.870	28.695	31,824
2022-07-15	29.970	31.420	29.750	31.325	28.204	12,363
2022-07-14	30.765	30.765	29.810	29.810	26.840	21,170
2022-07-13	31.375	31.525	30.370	30.370	27.344	8,665
2022-07-12	31.130	31.765	30.865	31.730	28.569	16,651
2022-07-11	31.255	31.520	31.080	31.175	28.069	9,316
2022-07-08	31.500	31.695	31.130	31.380	28.253	11,992
2022-07-07	30.385	31.330	30.380	31.330	28.208	13,418
2022-07-06	30.185	30.545	30.160	30.190	27.182	11,643
2022-07-05	30.380	30.590	29.735	29.795	26.826	6,589
2022-07-04	29.950	30.295	29.950	30.000	27.011	1,111
2022-07-01	29.630	30.085	29.320	29.835	26.862	10,834
2022-06-30	30.505	30.505	29.450	29.765	26.799	13,480
2022-06-29	30.615	30.855	30.510	30.665	27.610	6,741
2022-06-28	31.040	31.705	30.500	30.900	27.821	4,453
2022-06-27	30.320	30.915	30.320	30.545	27.502	8,167
2022-06-24	30.600	30.850	29.840	30.850	27.776	6,860
2022-06-23	30.850	31.190	30.160	30.160	27.155	8,297
2022-06-22	30.770	30.980	30.510	30.965	27.880	3,021
2022-06-21	31.055	31.440	30.775	31.035	27.943	8,389
2022-06-20	30.495	31.020	30.450	30.900	27.821	5,211
2022-06-17	30.495	31.050	30.420	30.470	27.434	16,502
2022-06-16	30.850	30.850	29.665	29.895	26.916	21,908
2022-06-15	30.345	30.715	29.980	30.665	27.610	21,203
2022-06-14	30.805	31.065	30.420	30.705	27.646	18,663
2022-06-13	31.295	31.510	30.710	30.995	27.907	33,365
2022-06-10	32.975	33.785	31.605	31.605	28.456	10,438
2022-06-09	33.800	33.810	32.845	32.845	29.572	8,130
2022-06-08	34.000	34.180	33.380	33.525	30.185	9,901
2022-06-07	33.500	34.000	33.500	33.880	30.504	7,507
2022-06-06	34.030	34.420	33.890	34.225	30.815	12,060
2022-06-03	34.590	34.840	33.720	33.870	30.495	10,902
2022-06-02	34.480	34.485	33.750	33.905	30.527	9,036
2022-06-01	34.995	35.000	34.135	34.135	30.565	3,808
2022-05-31	34.780	34.800	34.260	34.560	30.946	22,527
2022-05-30	35.200	35.395	34.780	35.100	31.429	2,707
2022-05-27	34.365	34.660	34.050	34.265	30.682	14,923
2022-05-26	33.605	34.280	33.415	34.145	30.574	13,205
2022-05-25	33.225	33.620	33.170	33.380	29.889	14,773
2022-05-24	33.490	33.490	32.655	32.700	29.280	10,746
2022-05-23	32.470	33.795	31.985	33.760	30.229	17,899
2022-05-20	33.000	33.080	32.035	32.135	28.774	9,688
2022-05-19	33.000	33.000	32.400	32.605	29.195	3,437
2022-05-18	33.890	34.450	33.480	33.480	29.979	13,965
2022-05-17	33.865	34.235	33.350	33.865	30.323	8,672
2022-05-16	33.925	33.925	33.010	33.150	29.683	6,656
2022-05-13	34.030	34.455	33.970	34.120	30.552	2,558
2022-05-12	33.785	34.010	33.020	33.735	30.207	16,526
2022-05-11	34.235	34.840	33.500	34.530	30.919	21,356
2022-05-10	34.485	35.185	33.840	33.840	30.301	8,690
2022-05-09	35.720	35.720	34.355	34.355	30.762	15,190
2022-05-06	36.060	36.365	34.825	35.105	31.434	17,421
2022-05-05	36.500	36.535	35.320	35.420	31.716	13,101
2022-05-04	35.615	35.940	35.365	35.365	31.667	12,383

← NewerPage 19 of 22 · 1,280 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.