Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 636.47 | 636.47 | 628.00 | 628.00 | 571.31 | 114 |
| 2022-12-22 | 636.00 | 636.00 | 625.01 | 625.01 | 568.59 | 9,236 |
| 2022-12-21 | 643.63 | 645.00 | 640.01 | 640.84 | 582.99 | 138,194 |
| 2022-12-20 | 640.95 | 643.60 | 637.52 | 641.30 | 583.41 | 1,913 |
| 2022-12-19 | 629.10 | 639.99 | 629.10 | 633.99 | 576.76 | 5,284 |
| 2022-12-16 | 630.00 | 630.99 | 622.39 | 629.64 | 572.80 | 12,745 |
| 2022-12-15 | 628.40 | 630.50 | 622.50 | 630.50 | 573.59 | 22,204 |
| 2022-12-14 | 646.87 | 648.94 | 640.01 | 640.01 | 582.24 | 4,838 |
| 2022-12-13 | 661.43 | 661.43 | 640.01 | 641.61 | 583.69 | 86,544 |
| 2022-12-09 | 645.00 | 647.69 | 642.00 | 643.00 | 584.96 | 49,172 |
| 2022-12-08 | 651.02 | 651.03 | 633.55 | 635.00 | 577.68 | 6,387 |
| 2022-12-07 | 642.00 | 648.00 | 642.00 | 645.00 | 586.78 | 2,844 |
| 2022-12-06 | 680.00 | 680.00 | 642.50 | 649.59 | 590.95 | 26,746 |
| 2022-12-05 | 699.61 | 699.61 | 675.00 | 676.00 | 614.98 | 785 |
| 2022-12-02 | 700.00 | 700.00 | 696.65 | 700.00 | 636.81 | 70 |
| 2022-12-01 | 719.19 | 719.19 | 699.00 | 703.80 | 640.27 | 1,280 |
| 2022-11-30 | 702.25 | 717.50 | 702.25 | 717.50 | 648.90 | 293 |
| 2022-11-29 | 710.00 | 711.20 | 707.95 | 710.00 | 642.12 | 1,600 |
| 2022-11-28 | 715.00 | 715.00 | 713.00 | 713.00 | 644.83 | 23 |
| 2022-11-25 | 729.65 | 730.00 | 727.33 | 729.01 | 659.31 | 52 |
| 2022-11-24 | 724.00 | 724.00 | 724.00 | 724.00 | 654.78 | 0 |
| 2022-11-23 | 722.17 | 724.25 | 722.17 | 724.00 | 654.78 | 1,193 |
| 2022-11-22 | 723.00 | 737.00 | 723.00 | 725.01 | 655.69 | 7,148 |
| 2022-11-18 | 722.80 | 726.17 | 722.50 | 722.99 | 653.87 | 2,954 |
| 2022-11-17 | 715.71 | 722.00 | 715.71 | 718.47 | 649.78 | 155 |
| 2022-11-16 | 719.83 | 719.83 | 717.37 | 719.00 | 650.26 | 1,139 |
| 2022-11-15 | 735.00 | 738.10 | 725.91 | 725.91 | 656.51 | 1,047 |
| 2022-11-14 | 740.00 | 741.51 | 733.77 | 733.77 | 663.62 | 1,021 |
| 2022-11-11 | 740.00 | 752.72 | 740.00 | 749.55 | 677.89 | 3,384 |
| 2022-11-10 | 726.10 | 740.00 | 723.00 | 738.00 | 667.44 | 9,052 |
| 2022-11-09 | 717.00 | 717.50 | 711.41 | 711.61 | 643.57 | 67 |
| 2022-11-08 | 722.37 | 730.79 | 720.90 | 727.00 | 657.49 | 5,696 |
| 2022-11-07 | 722.00 | 726.60 | 715.10 | 720.63 | 651.73 | 1,495 |
| 2022-11-04 | 709.90 | 721.51 | 708.77 | 715.70 | 647.27 | 3,034 |
| 2022-11-03 | 702.00 | 708.00 | 702.00 | 708.00 | 640.31 | 528 |
| 2022-11-01 | 720.00 | 720.00 | 712.50 | 713.70 | 645.47 | 6,911 |
| 2022-10-31 | 715.00 | 720.35 | 714.00 | 714.00 | 645.74 | 79 |
| 2022-10-28 | 707.61 | 719.99 | 707.61 | 715.05 | 646.69 | 575 |
| 2022-10-27 | 713.00 | 717.05 | 709.09 | 710.24 | 642.34 | 124 |
| 2022-10-26 | 709.07 | 715.91 | 707.95 | 711.07 | 643.09 | 14,144 |
| 2022-10-25 | 697.77 | 706.33 | 697.77 | 704.00 | 636.69 | 268 |
| 2022-10-24 | 698.75 | 702.07 | 693.29 | 700.00 | 633.07 | 3,000 |
| 2022-10-21 | 675.00 | 698.74 | 675.00 | 698.74 | 631.94 | 186 |
| 2022-10-20 | 695.00 | 695.00 | 681.00 | 681.00 | 615.89 | 2,914 |
| 2022-10-19 | 696.63 | 696.63 | 679.01 | 679.01 | 614.09 | 104 |
| 2022-10-18 | 675.00 | 704.20 | 675.00 | 700.89 | 633.88 | 18,442 |
| 2022-10-17 | 665.00 | 674.00 | 660.00 | 671.17 | 607.00 | 3,004 |
| 2022-10-14 | 634.00 | 650.50 | 634.00 | 637.00 | 576.10 | 913 |
| 2022-10-13 | 591.37 | 630.00 | 591.37 | 630.00 | 569.77 | 2,254 |
| 2022-10-12 | 595.87 | 604.30 | 595.87 | 604.30 | 546.52 | 382 |
| 2022-10-11 | 592.91 | 601.75 | 591.93 | 597.20 | 540.10 | 970 |
| 2022-10-10 | 608.02 | 610.01 | 608.02 | 610.01 | 551.69 | 26,655 |
| 2022-10-07 | 630.00 | 630.00 | 613.00 | 614.35 | 555.61 | 1,916 |
| 2022-10-06 | 639.99 | 639.99 | 632.00 | 634.00 | 573.38 | 8,090 |
| 2022-10-05 | 640.53 | 641.67 | 636.84 | 641.48 | 580.15 | 40,779 |
| 2022-10-04 | 625.00 | 648.52 | 625.00 | 647.00 | 585.14 | 10,566 |
| 2022-10-03 | 614.47 | 627.00 | 614.47 | 625.00 | 565.25 | 1,399 |
| 2022-09-30 | 623.00 | 623.00 | 612.00 | 612.00 | 553.49 | 142 |
| 2022-09-29 | 617.55 | 622.75 | 615.00 | 619.69 | 560.44 | 4,344 |
| 2022-09-28 | 620.00 | 631.60 | 618.39 | 627.98 | 567.94 | 24,657 |
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.