Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 631.01 | 631.01 | 631.01 | 631.01 | 566.93 | 0 |
| 2022-07-01 | 622.21 | 631.01 | 622.21 | 631.01 | 566.93 | 656 |
| 2022-06-30 | 620.00 | 633.69 | 620.00 | 627.16 | 563.48 | 91,641 |
| 2022-06-29 | 652.07 | 652.07 | 637.54 | 641.50 | 576.36 | 1,248 |
| 2022-06-28 | 665.00 | 665.01 | 647.01 | 652.07 | 585.86 | 7,425 |
| 2022-06-27 | 640.01 | 645.00 | 639.13 | 644.15 | 578.74 | 100,294 |
| 2022-06-24 | 635.45 | 651.20 | 626.29 | 640.01 | 575.02 | 18,097 |
| 2022-06-23 | 631.50 | 645.83 | 627.01 | 643.64 | 578.28 | 1,949 |
| 2022-06-22 | 657.01 | 657.01 | 652.77 | 652.77 | 586.48 | 2,397 |
| 2022-06-21 | 665.02 | 672.87 | 660.00 | 663.30 | 595.95 | 13,570 |
| 2022-06-20 | 655.00 | 655.00 | 655.00 | 655.00 | 588.49 | 0 |
| 2022-06-17 | 653.13 | 660.00 | 648.00 | 655.00 | 588.49 | 1,725 |
| 2022-06-16 | 643.00 | 649.26 | 643.00 | 647.00 | 581.30 | 203,984 |
| 2022-06-15 | 650.00 | 661.00 | 649.01 | 649.50 | 583.55 | 1,098 |
| 2022-06-14 | 664.55 | 664.55 | 646.00 | 646.00 | 580.40 | 6,119 |
| 2022-06-13 | 663.00 | 663.00 | 651.50 | 651.50 | 585.34 | 104,273 |
| 2022-06-10 | 668.00 | 669.00 | 661.50 | 663.01 | 595.68 | 1,295 |
| 2022-06-09 | 696.90 | 696.90 | 681.60 | 682.12 | 612.85 | 4,786 |
| 2022-06-08 | 703.00 | 703.90 | 696.90 | 702.50 | 631.16 | 877 |
| 2022-06-07 | 706.00 | 711.00 | 704.00 | 710.50 | 638.35 | 3,722 |
| 2022-06-06 | 716.44 | 721.55 | 708.39 | 708.39 | 636.46 | 218 |
| 2022-06-03 | 706.01 | 710.66 | 706.01 | 710.01 | 637.91 | 401 |
| 2022-06-02 | 709.00 | 715.53 | 707.00 | 715.00 | 642.40 | 1,017 |
| 2022-06-01 | 726.16 | 729.99 | 718.00 | 727.31 | 649.77 | 1,203 |
| 2022-05-31 | 718.00 | 737.00 | 718.00 | 735.00 | 656.64 | 704 |
| 2022-05-30 | 724.00 | 724.00 | 724.00 | 724.00 | 646.81 | 0 |
| 2022-05-27 | 722.00 | 727.31 | 717.00 | 724.00 | 646.81 | 1,552 |
| 2022-05-26 | 720.00 | 729.99 | 720.00 | 725.75 | 648.37 | 1,410 |
| 2022-05-25 | 709.99 | 718.19 | 704.00 | 714.77 | 638.56 | 673 |
| 2022-05-24 | 710.00 | 710.00 | 699.00 | 705.00 | 629.84 | 404 |
| 2022-05-23 | 674.10 | 716.90 | 674.10 | 714.00 | 637.88 | 826 |
| 2022-05-20 | 686.00 | 686.40 | 659.99 | 665.51 | 594.56 | 4,393 |
| 2022-05-19 | 697.00 | 697.00 | 685.99 | 686.00 | 612.86 | 1,089 |
| 2022-05-18 | 708.20 | 708.20 | 697.00 | 697.00 | 622.69 | 1,778 |
| 2022-05-17 | 715.00 | 720.15 | 713.43 | 717.03 | 640.58 | 4,576 |
| 2022-05-16 | 698.01 | 700.00 | 692.00 | 697.00 | 622.69 | 10,140 |
| 2022-05-13 | 718.00 | 721.00 | 700.01 | 702.00 | 627.16 | 1,848 |
| 2022-05-12 | 710.00 | 713.00 | 693.69 | 705.00 | 629.84 | 7,951 |
| 2022-05-11 | 731.97 | 738.22 | 726.17 | 726.45 | 649.00 | 89,183 |
| 2022-05-10 | 752.83 | 752.83 | 723.51 | 724.00 | 646.81 | 21,446 |
| 2022-05-09 | 744.23 | 749.99 | 734.41 | 736.96 | 658.39 | 4,421 |
| 2022-05-06 | 785.00 | 785.00 | 742.00 | 747.88 | 668.14 | 816 |
| 2022-05-05 | 785.00 | 785.00 | 747.73 | 755.40 | 674.86 | 11,538 |
| 2022-05-04 | 766.00 | 777.57 | 754.58 | 774.25 | 691.70 | 32,431 |
| 2022-05-03 | 746.82 | 762.20 | 746.82 | 756.66 | 675.99 | 5,147 |
| 2022-05-02 | 723.26 | 740.00 | 723.26 | 739.99 | 661.09 | 1,872 |
| 2022-04-29 | 750.00 | 750.00 | 730.79 | 730.79 | 652.88 | 993 |
| 2022-04-28 | 752.01 | 755.19 | 745.77 | 748.13 | 668.37 | 947 |
| 2022-04-27 | 745.00 | 750.01 | 738.60 | 743.99 | 664.67 | 1,002 |
| 2022-04-26 | 753.93 | 755.99 | 745.00 | 745.00 | 665.57 | 364 |
| 2022-04-25 | 743.00 | 758.83 | 728.35 | 753.93 | 673.55 | 16,810 |
| 2022-04-22 | 785.00 | 785.00 | 760.00 | 765.00 | 683.44 | 4,386 |
| 2022-04-21 | 805.00 | 806.75 | 780.00 | 785.30 | 701.57 | 1,079 |
| 2022-04-20 | 801.95 | 805.00 | 793.00 | 793.05 | 708.50 | 7,838 |
| 2022-04-19 | 780.00 | 799.79 | 780.00 | 794.65 | 709.93 | 11,356 |
| 2022-04-18 | 768.03 | 781.00 | 746.00 | 770.41 | 688.27 | 52,365 |
| 2022-04-13 | 764.50 | 772.40 | 764.50 | 768.00 | 686.12 | 1,288 |
| 2022-04-12 | 790.00 | 803.06 | 776.00 | 777.00 | 694.16 | 919 |
| 2022-04-11 | 791.00 | 809.99 | 786.56 | 787.91 | 703.91 | 1,213 |
| 2022-04-08 | 800.00 | 805.00 | 794.51 | 794.51 | 709.80 | 978 |
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.