Bank of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	34.185	35.390	34.070	35.390	31.689	10,086
2022-05-02	33.915	34.485	33.735	34.245	30.664	22,341
2022-04-29	35.130	35.200	34.550	34.785	31.147	8,761
2022-04-28	34.570	35.100	34.485	34.640	31.017	12,490
2022-04-27	34.895	34.900	34.060	34.685	31.058	9,230
2022-04-26	34.525	35.020	34.220	34.480	30.874	11,981
2022-04-25	34.825	34.930	33.720	33.985	30.431	24,322
2022-04-22	36.250	36.575	35.425	35.425	31.720	12,592
2022-04-21	36.855	36.855	36.500	36.675	32.840	8,078
2022-04-20	36.725	37.075	36.315	37.050	33.175	15,749
2022-04-19	36.245	36.925	36.000	36.725	32.884	11,863
2022-04-14	35.590	36.000	35.350	35.570	31.850	30,425
2022-04-13	36.480	36.665	35.560	35.680	31.949	15,853
2022-04-12	36.730	36.730	36.210	36.555	32.732	15,010
2022-04-11	36.500	37.040	36.235	36.730	32.889	15,364
2022-04-08	36.070	36.840	36.070	36.760	32.916	10,693
2022-04-07	36.000	36.615	35.745	35.890	32.137	12,295
2022-04-06	37.030	37.070	36.140	36.375	32.571	12,581
2022-04-05	37.335	37.430	36.735	37.095	33.216	20,702
2022-04-04	36.805	37.360	36.605	36.960	33.095	22,371
2022-04-01	37.645	38.340	36.910	37.140	33.256	27,455
2022-03-31	38.885	38.885	38.015	38.015	34.039	17,636
2022-03-30	39.270	39.270	38.570	38.690	34.644	8,226
2022-03-29	39.735	40.060	38.910	39.245	35.141	29,294
2022-03-28	40.265	40.395	39.105	39.245	35.141	21,607
2022-03-25	39.290	40.135	38.950	39.715	35.562	14,377
2022-03-24	39.595	39.885	39.125	39.180	35.083	27,413
2022-03-23	40.405	40.405	39.445	39.445	35.320	20,883
2022-03-22	39.180	40.425	38.935	39.910	35.736	19,284
2022-03-21	38.765	39.295	38.650	38.905	34.836	18,074
2022-03-18	38.775	38.805	38.300	38.390	34.375	23,638
2022-03-17	38.820	39.000	37.885	38.240	34.241	15,076
2022-03-16	38.170	39.030	38.160	38.815	34.756	20,104
2022-03-15	37.280	37.980	36.920	37.615	33.681	18,060
2022-03-14	37.535	38.415	37.270	37.950	33.981	22,534
2022-03-11	36.855	37.760	36.740	37.080	33.202	18,028
2022-03-10	37.000	37.485	36.520	36.750	32.907	8,142
2022-03-09	36.225	37.245	35.635	37.100	33.220	17,461
2022-03-08	34.820	36.200	34.820	35.190	31.510	49,174
2022-03-07	36.050	37.125	35.500	35.805	32.061	80,549
2022-03-04	38.505	39.180	37.295	37.295	33.395	36,536
2022-03-03	38.845	39.180	38.270	38.430	34.411	15,344
2022-03-02	38.620	39.000	38.025	38.920	34.682	29,970
2022-03-01	39.500	39.500	37.980	37.980	33.844	33,886
2022-02-28	39.515	39.650	38.800	39.255	34.981	13,087
2022-02-25	38.645	39.915	38.335	39.910	35.564	7,357
2022-02-24	38.070	39.050	37.615	38.400	34.219	34,521
2022-02-23	40.385	40.895	39.885	40.035	35.676	17,383
2022-02-22	39.030	40.500	38.325	40.305	35.916	27,510
2022-02-21	40.555	40.705	39.700	39.700	35.377	5,418
2022-02-18	40.565	40.965	40.340	40.655	36.228	11,600
2022-02-17	41.685	41.800	40.920	41.040	36.571	13,727
2022-02-16	42.100	42.355	41.755	42.095	37.511	20,312
2022-02-15	42.155	42.675	42.025	42.205	37.609	13,134
2022-02-14	42.315	42.490	41.500	41.900	37.338	29,654
2022-02-11	43.095	43.290	42.555	43.230	38.523	14,220
2022-02-10	43.455	43.915	42.900	43.445	38.714	14,357
2022-02-09	43.500	43.510	42.955	43.370	38.648	13,491
2022-02-08	42.995	43.740	42.705	43.085	38.394	26,699
2022-02-07	42.325	42.550	42.065	42.315	37.707	8,146

← NewerPage 20 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.