Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 637.50 | 637.50 | 628.33 | 631.00 | 570.67 | 6,189 |
| 2022-09-23 | 641.01 | 641.01 | 631.29 | 637.52 | 576.57 | 4,023 |
| 2022-09-22 | 655.00 | 655.00 | 646.70 | 647.95 | 586.00 | 367 |
| 2022-09-21 | 675.00 | 680.99 | 667.82 | 667.82 | 603.97 | 3,728 |
| 2022-09-20 | 692.35 | 692.35 | 692.19 | 692.19 | 626.01 | 381 |
| 2022-09-19 | 689.00 | 690.82 | 685.31 | 690.82 | 624.77 | 409 |
| 2022-09-15 | 692.35 | 698.00 | 688.00 | 691.32 | 625.22 | 10,179 |
| 2022-09-14 | 677.00 | 681.00 | 671.00 | 673.00 | 608.66 | 584 |
| 2022-09-13 | 687.01 | 691.00 | 683.00 | 683.00 | 617.70 | 8,852 |
| 2022-09-12 | 706.71 | 706.71 | 695.00 | 697.02 | 630.38 | 1,060 |
| 2022-09-09 | 697.17 | 697.82 | 694.85 | 697.53 | 630.84 | 94 |
| 2022-09-08 | 684.73 | 692.10 | 684.73 | 691.19 | 625.11 | 1,445 |
| 2022-09-07 | 664.00 | 672.00 | 664.00 | 672.00 | 607.75 | 3,725 |
| 2022-09-06 | 660.00 | 664.91 | 659.88 | 664.91 | 601.34 | 1,866 |
| 2022-09-05 | 668.92 | 668.92 | 668.92 | 668.92 | 604.97 | 0 |
| 2022-09-02 | 685.00 | 685.00 | 664.21 | 668.92 | 604.97 | 19,218 |
| 2022-09-01 | 669.59 | 674.97 | 665.00 | 674.97 | 610.44 | 61 |
| 2022-08-31 | 690.00 | 690.00 | 678.00 | 678.73 | 609.81 | 2,814 |
| 2022-08-30 | 676.60 | 686.00 | 676.60 | 685.29 | 615.70 | 283 |
| 2022-08-29 | 675.00 | 680.00 | 674.57 | 680.00 | 610.95 | 564 |
| 2022-08-26 | 686.00 | 686.00 | 682.57 | 682.57 | 613.26 | 62 |
| 2022-08-25 | 700.40 | 700.40 | 700.40 | 700.40 | 629.28 | 105 |
| 2022-08-24 | 680.00 | 690.00 | 680.00 | 685.31 | 615.72 | 140 |
| 2022-08-23 | 696.00 | 696.00 | 689.00 | 689.00 | 619.04 | 17,528 |
| 2022-08-22 | 705.88 | 705.88 | 696.54 | 698.09 | 627.20 | 12,820 |
| 2022-08-19 | 725.00 | 725.00 | 711.35 | 713.00 | 640.60 | 6,001 |
| 2022-08-18 | 726.00 | 728.00 | 725.01 | 728.00 | 654.08 | 2,548 |
| 2022-08-17 | 733.00 | 733.00 | 722.69 | 729.00 | 654.97 | 75,058 |
| 2022-08-16 | 720.37 | 736.00 | 720.37 | 732.99 | 658.56 | 29,623 |
| 2022-08-15 | 714.01 | 720.50 | 714.01 | 720.01 | 646.90 | 1,604 |
| 2022-08-12 | 716.43 | 720.00 | 713.10 | 719.38 | 646.33 | 3,098 |
| 2022-08-11 | 708.07 | 717.92 | 708.07 | 717.92 | 645.02 | 31,029 |
| 2022-08-10 | 700.00 | 706.44 | 694.62 | 703.67 | 632.22 | 60,347 |
| 2022-08-09 | 678.25 | 687.00 | 678.25 | 686.68 | 616.95 | 105,302 |
| 2022-08-08 | 689.00 | 689.00 | 678.30 | 678.79 | 609.86 | 200,935 |
| 2022-08-05 | 682.00 | 697.00 | 682.00 | 692.22 | 621.93 | 16,279 |
| 2022-08-04 | 679.86 | 681.98 | 676.02 | 680.99 | 611.84 | 50,176 |
| 2022-08-03 | 691.88 | 692.99 | 685.70 | 689.14 | 619.16 | 150,931 |
| 2022-08-02 | 680.00 | 696.28 | 680.00 | 691.11 | 620.93 | 43,073 |
| 2022-08-01 | 679.82 | 690.00 | 679.80 | 690.00 | 619.93 | 109 |
| 2022-07-29 | 685.50 | 690.11 | 685.25 | 690.11 | 620.03 | 1,802 |
| 2022-07-28 | 675.39 | 684.19 | 675.39 | 684.19 | 614.71 | 96 |
| 2022-07-27 | 670.00 | 684.71 | 670.00 | 680.00 | 610.95 | 1,001 |
| 2022-07-26 | 690.78 | 690.78 | 680.00 | 680.00 | 610.95 | 1,842 |
| 2022-07-25 | 688.61 | 692.65 | 687.51 | 688.10 | 618.23 | 524 |
| 2022-07-22 | 685.00 | 693.27 | 684.00 | 686.00 | 616.34 | 600 |
| 2022-07-21 | 685.00 | 690.81 | 685.00 | 690.81 | 620.66 | 100,504 |
| 2022-07-20 | 683.00 | 685.80 | 680.15 | 685.00 | 615.44 | 101,577 |
| 2022-07-19 | 667.81 | 687.70 | 667.81 | 686.45 | 616.74 | 4,497 |
| 2022-07-18 | 677.55 | 680.00 | 658.00 | 659.00 | 592.08 | 2,024 |
| 2022-07-15 | 658.00 | 671.99 | 651.32 | 661.62 | 594.44 | 8,373 |
| 2022-07-14 | 636.00 | 636.00 | 623.00 | 625.27 | 561.78 | 6,648 |
| 2022-07-13 | 647.00 | 649.98 | 634.01 | 640.75 | 575.69 | 27,694 |
| 2022-07-12 | 649.02 | 665.00 | 646.89 | 657.72 | 590.93 | 5,346 |
| 2022-07-11 | 652.00 | 657.27 | 651.05 | 651.25 | 585.12 | 20,121 |
| 2022-07-08 | 652.00 | 654.20 | 645.70 | 651.94 | 585.74 | 3,223 |
| 2022-07-07 | 650.00 | 657.89 | 648.73 | 655.01 | 588.50 | 17,126 |
| 2022-07-06 | 641.00 | 646.67 | 635.48 | 643.84 | 578.46 | 485 |
| 2022-07-05 | 633.41 | 640.00 | 627.01 | 637.03 | 572.34 | 47,461 |
| 2022-07-04 | 631.01 | 631.01 | 631.01 | 631.01 | 566.93 | 0 |
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.