Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 533.75 | 541.43 | 532.50 | 537.47 | 504.16 | 653 |
| 2023-12-01 | 524.52 | 534.66 | 524.52 | 530.34 | 497.47 | 7,200 |
| 2023-11-30 | 526.00 | 530.99 | 526.00 | 527.61 | 494.91 | 4,641 |
| 2023-11-29 | 512.00 | 527.74 | 511.84 | 526.20 | 489.68 | 4,070 |
| 2023-11-28 | 508.00 | 508.00 | 504.51 | 504.54 | 469.52 | 767 |
| 2023-11-27 | 508.73 | 511.16 | 503.87 | 507.01 | 471.82 | 3,368 |
| 2023-11-24 | 506.30 | 510.38 | 506.30 | 508.00 | 472.74 | 769 |
| 2023-11-23 | 508.00 | 508.00 | 508.00 | 508.00 | 472.74 | 0 |
| 2023-11-22 | 509.00 | 511.00 | 503.90 | 508.00 | 472.74 | 246 |
| 2023-11-21 | 507.01 | 514.12 | 507.01 | 510.00 | 474.60 | 1,228 |
| 2023-11-17 | 509.97 | 517.26 | 509.97 | 517.26 | 481.36 | 744 |
| 2023-11-16 | 517.38 | 517.38 | 503.08 | 509.63 | 474.26 | 1,760 |
| 2023-11-15 | 506.01 | 514.81 | 506.01 | 514.81 | 479.08 | 2,932 |
| 2023-11-14 | 498.00 | 510.00 | 497.26 | 506.02 | 470.90 | 3,006 |
| 2023-11-13 | 487.00 | 490.22 | 485.02 | 489.00 | 455.06 | 3,896 |
| 2023-11-10 | 485.00 | 489.68 | 485.00 | 486.65 | 452.87 | 625 |
| 2023-11-09 | 490.01 | 491.39 | 484.00 | 489.66 | 455.67 | 914 |
| 2023-11-08 | 490.86 | 490.86 | 486.00 | 486.17 | 452.42 | 1,260 |
| 2023-11-07 | 495.00 | 495.00 | 490.00 | 492.62 | 458.43 | 89 |
| 2023-11-06 | 495.89 | 499.00 | 494.00 | 495.98 | 461.55 | 183 |
| 2023-11-03 | 492.00 | 498.38 | 491.84 | 495.89 | 461.47 | 6,472 |
| 2023-11-01 | 473.01 | 476.20 | 469.32 | 471.66 | 438.92 | 3,942 |
| 2023-10-31 | 468.83 | 474.79 | 468.83 | 473.39 | 440.53 | 1,062 |
| 2023-10-30 | 454.95 | 466.50 | 454.95 | 466.50 | 434.12 | 1,151 |
| 2023-10-27 | 462.50 | 465.30 | 451.63 | 456.92 | 425.20 | 2,431 |
| 2023-10-26 | 476.00 | 477.99 | 472.66 | 475.35 | 442.36 | 502 |
| 2023-10-25 | 465.24 | 470.00 | 464.00 | 468.89 | 436.34 | 2,177 |
| 2023-10-24 | 466.50 | 470.00 | 465.00 | 465.24 | 432.95 | 8,010 |
| 2023-10-23 | 475.00 | 477.24 | 462.35 | 464.46 | 432.22 | 2,917 |
| 2023-10-20 | 490.01 | 490.01 | 477.73 | 480.29 | 446.95 | 415 |
| 2023-10-19 | 499.21 | 505.18 | 495.00 | 496.80 | 462.32 | 879 |
| 2023-10-18 | 492.58 | 512.29 | 492.58 | 498.98 | 464.35 | 1,124 |
| 2023-10-17 | 488.00 | 498.99 | 483.93 | 497.52 | 462.99 | 76,495 |
| 2023-10-16 | 485.06 | 489.51 | 482.20 | 485.03 | 451.36 | 4,614 |
| 2023-10-13 | 484.88 | 487.19 | 482.00 | 484.99 | 451.33 | 414 |
| 2023-10-12 | 480.01 | 486.03 | 476.71 | 482.01 | 448.55 | 2,693 |
| 2023-10-11 | 486.00 | 486.03 | 480.01 | 481.00 | 447.61 | 54,606 |
| 2023-10-10 | 485.00 | 492.00 | 481.86 | 484.32 | 450.70 | 6,027 |
| 2023-10-09 | 473.11 | 483.35 | 470.82 | 481.06 | 447.67 | 1,802 |
| 2023-10-06 | 472.00 | 476.99 | 470.00 | 476.96 | 443.85 | 1,225 |
| 2023-10-05 | 470.00 | 475.16 | 465.00 | 475.16 | 442.18 | 1,508 |
| 2023-10-04 | 466.00 | 469.27 | 461.00 | 469.02 | 436.46 | 7,093 |
| 2023-10-03 | 470.00 | 470.00 | 465.00 | 466.65 | 434.26 | 5,562 |
| 2023-10-02 | 479.00 | 479.00 | 470.90 | 471.28 | 438.57 | 4,391 |
| 2023-09-29 | 485.50 | 485.50 | 476.00 | 477.60 | 444.45 | 785 |
| 2023-09-28 | 481.20 | 486.00 | 481.20 | 485.30 | 451.61 | 1,619 |
| 2023-09-27 | 484.00 | 487.90 | 481.03 | 481.03 | 447.64 | 360 |
| 2023-09-26 | 482.21 | 482.21 | 472.00 | 473.01 | 440.18 | 909 |
| 2023-09-25 | 475.00 | 480.00 | 475.00 | 479.19 | 445.93 | 1,167 |
| 2023-09-22 | 486.00 | 486.00 | 474.00 | 474.62 | 441.68 | 11,864 |
| 2023-09-21 | 488.00 | 488.00 | 482.01 | 482.60 | 449.10 | 2,703 |
| 2023-09-20 | 493.00 | 494.91 | 488.00 | 488.00 | 454.13 | 225 |
| 2023-09-19 | 493.00 | 494.41 | 487.35 | 487.35 | 453.52 | 120 |
| 2023-09-18 | 490.00 | 493.00 | 490.00 | 492.98 | 458.76 | 113 |
| 2023-09-15 | 496.00 | 496.00 | 490.81 | 495.57 | 461.17 | 15,792 |
| 2023-09-14 | 504.99 | 504.99 | 499.00 | 499.01 | 464.37 | 341 |
| 2023-09-13 | 502.66 | 502.66 | 495.00 | 495.25 | 460.87 | 6,654 |
| 2023-09-12 | 496.99 | 502.03 | 492.01 | 499.21 | 464.56 | 9,678 |
| 2023-09-11 | 498.00 | 498.00 | 491.99 | 491.99 | 457.84 | 1,989 |
| 2023-09-08 | 490.00 | 497.00 | 489.02 | 496.24 | 461.80 | 212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 5.4029 MXN |
| 2026-06-05 | 4.8766 MXN |
| 2026-03-06 | 4.9837 MXN |
| 2025-12-05 | 5.0865 MXN |
| 2025-09-05 | 5.2315 MXN |
| 2025-06-06 | 4.9873 MXN |
| 2025-03-07 | 5.2696 MXN |
| 2024-12-06 | 5.2603 MXN |
| 2024-09-05 | 5.1845 MXN |
| 2024-06-06 | 4.2073 MXN |
| 2024-02-29 | 4.0960 MXN |
| 2023-11-30 | 4.1692 MXN |
| 2023-08-31 | 4.0396 MXN |
| 2023-06-01 | 3.8621 MXN |
| 2023-03-02 | 3.9862 MXN |
| 2022-12-01 | 4.2121 MXN |
| 2022-09-01 | 4.4559 MXN |
| 2022-06-02 | 4.1056 MXN |
| 2022-03-03 | 4.3498 MXN |
| 2021-12-02 | 4.4683 MXN |
| 2021-09-02 | 4.1907 MXN |
| 2021-06-03 | 3.6081 MXN |
| 2021-03-04 | 3.7459 MXN |
| 2020-12-03 | 3.5792 MXN |
| 2020-09-03 | 3.8894 MXN |
| 2020-06-04 | 3.9150 MXN |
| 2020-03-05 | 3.5600 MXN |
| 2019-12-05 | 3.4918 MXN |
| 2019-09-05 | 3.5453 MXN |
| 2019-06-06 | 2.9593 MXN |
| 2019-02-28 | 2.8904 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.