Bank of America Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 44.275 | 45.295 | 44.275 | 45.295 | 43.304 | 2,771 |
| 2024-11-21 | 43.785 | 44.735 | 43.595 | 44.735 | 42.769 | 3,422 |
| 2024-11-20 | 44.075 | 44.135 | 43.840 | 43.840 | 41.913 | 2,786 |
| 2024-11-19 | 44.270 | 44.270 | 43.445 | 44.025 | 42.090 | 6,333 |
| 2024-11-18 | 44.235 | 44.400 | 44.075 | 44.400 | 42.449 | 1,371 |
| 2024-11-15 | 43.375 | 44.000 | 43.085 | 43.880 | 41.952 | 2,941 |
| 2024-11-14 | 43.545 | 43.935 | 43.465 | 43.580 | 41.665 | 2,054 |
| 2024-11-13 | 43.255 | 43.910 | 43.240 | 43.910 | 41.980 | 219 |
| 2024-11-12 | 43.465 | 43.670 | 43.105 | 43.575 | 41.660 | 2,763 |
| 2024-11-11 | 42.475 | 43.520 | 42.355 | 43.495 | 41.584 | 8,679 |
| 2024-11-08 | 41.610 | 42.260 | 41.595 | 42.150 | 40.298 | 4,731 |
| 2024-11-07 | 42.200 | 42.425 | 41.450 | 41.640 | 39.810 | 6,111 |
| 2024-11-06 | 40.510 | 42.525 | 40.510 | 42.010 | 40.164 | 58,011 |
| 2024-11-05 | 38.000 | 38.300 | 37.810 | 38.300 | 36.617 | 582 |
| 2024-11-04 | 38.490 | 38.500 | 38.070 | 38.070 | 36.397 | 1,684 |
| 2024-11-01 | 38.575 | 39.010 | 38.555 | 38.790 | 37.085 | 1,278 |
| 2024-10-31 | 38.770 | 38.970 | 38.635 | 38.765 | 37.061 | 1,268 |
| 2024-10-30 | 39.030 | 39.325 | 37.975 | 39.300 | 37.573 | 7,157 |
| 2024-10-29 | 39.380 | 39.595 | 39.375 | 39.510 | 37.774 | 1,334 |
| 2024-10-28 | 39.060 | 39.315 | 38.880 | 39.315 | 37.587 | 1,322 |
| 2024-10-25 | 39.405 | 39.535 | 38.980 | 38.980 | 37.267 | 2,156 |
| 2024-10-24 | 39.095 | 39.360 | 39.060 | 39.060 | 37.343 | 1,631 |
| 2024-10-23 | 39.095 | 39.420 | 39.095 | 39.285 | 37.559 | 3,709 |
| 2024-10-22 | 38.485 | 39.095 | 38.330 | 39.095 | 37.377 | 3,317 |
| 2024-10-21 | 38.910 | 39.050 | 38.800 | 38.800 | 37.095 | 2,344 |
| 2024-10-18 | 39.030 | 39.600 | 38.960 | 38.960 | 37.248 | 995 |
| 2024-10-17 | 39.170 | 39.635 | 38.865 | 39.620 | 37.879 | 9,786 |
| 2024-10-16 | 38.800 | 39.310 | 38.765 | 39.235 | 37.511 | 671 |
| 2024-10-15 | 38.925 | 39.610 | 38.030 | 39.170 | 37.449 | 10,125 |
| 2024-10-14 | 38.530 | 38.630 | 38.355 | 38.435 | 36.746 | 1,186 |
| 2024-10-11 | 36.280 | 38.400 | 36.270 | 38.355 | 36.669 | 3,310 |
| 2024-10-10 | 36.635 | 36.635 | 36.510 | 36.510 | 34.906 | 16 |
| 2024-10-09 | 36.450 | 36.770 | 36.315 | 36.770 | 35.154 | 208 |
| 2024-10-08 | 36.500 | 36.525 | 36.300 | 36.475 | 34.872 | 640 |
| 2024-10-07 | 36.475 | 36.765 | 35.860 | 36.625 | 35.015 | 2,767 |
| 2024-10-04 | 35.520 | 36.555 | 35.520 | 36.270 | 34.676 | 1,750 |
| 2024-10-03 | 35.375 | 35.425 | 35.210 | 35.425 | 33.868 | 1,485 |
| 2024-10-02 | 35.430 | 35.720 | 35.235 | 35.565 | 34.002 | 2,051 |
| 2024-10-01 | 35.565 | 35.785 | 35.200 | 35.645 | 34.079 | 8,608 |
| 2024-09-30 | 34.930 | 35.575 | 34.930 | 35.575 | 34.012 | 1,382 |
| 2024-09-27 | 35.285 | 35.685 | 35.285 | 35.625 | 34.059 | 2,183 |
| 2024-09-26 | 35.385 | 35.425 | 35.120 | 35.120 | 33.577 | 901 |
| 2024-09-25 | 35.210 | 35.270 | 34.950 | 34.950 | 33.414 | 1,122 |
| 2024-09-24 | 35.895 | 35.935 | 35.390 | 35.390 | 33.835 | 199 |
| 2024-09-23 | 36.265 | 36.265 | 35.800 | 35.800 | 34.227 | 1,157 |
| 2024-09-20 | 36.575 | 36.640 | 36.225 | 36.245 | 34.652 | 1,514 |
| 2024-09-19 | 35.995 | 36.625 | 35.330 | 36.480 | 34.877 | 4,295 |
| 2024-09-18 | 35.610 | 35.685 | 35.450 | 35.685 | 34.117 | 1,169 |
| 2024-09-17 | 35.245 | 35.730 | 35.240 | 35.730 | 34.160 | 1,623 |
| 2024-09-16 | 34.710 | 35.025 | 34.690 | 34.925 | 33.390 | 1,844 |
| 2024-09-13 | 34.955 | 35.205 | 34.790 | 34.790 | 33.261 | 845 |
| 2024-09-12 | 35.220 | 35.580 | 35.220 | 35.390 | 33.835 | 2,367 |
| 2024-09-11 | 35.285 | 35.425 | 34.580 | 34.680 | 33.156 | 5,944 |
| 2024-09-10 | 36.265 | 36.340 | 34.790 | 34.790 | 33.261 | 1,252 |
| 2024-09-09 | 35.045 | 35.885 | 35.045 | 35.745 | 34.174 | 1,927 |
| 2024-09-06 | 35.765 | 35.780 | 35.030 | 35.070 | 33.529 | 71 |
| 2024-09-05 | 36.530 | 36.780 | 35.900 | 35.900 | 34.101 | 484 |
| 2024-09-04 | 36.685 | 36.890 | 36.575 | 36.575 | 34.742 | 1,896 |
| 2024-09-03 | 36.700 | 36.980 | 36.440 | 36.870 | 35.022 | 8,551 |
| 2024-09-02 | 36.695 | 36.695 | 36.435 | 36.520 | 34.690 | 1,030 |
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.