Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 795.00 | 796.20 | 784.44 | 796.20 | 711.31 | 7,022 |
| 2022-04-06 | 790.44 | 803.01 | 790.00 | 802.55 | 716.99 | 1,874 |
| 2022-04-05 | 809.94 | 809.94 | 796.50 | 803.94 | 718.23 | 21,572 |
| 2022-04-04 | 820.00 | 820.00 | 795.00 | 808.02 | 721.87 | 172,676 |
| 2022-04-01 | 820.00 | 820.00 | 804.00 | 809.77 | 723.44 | 2,588 |
| 2022-03-31 | 853.00 | 853.00 | 824.00 | 824.40 | 736.51 | 4,954 |
| 2022-03-30 | 860.00 | 860.00 | 850.10 | 851.78 | 760.97 | 1,364 |
| 2022-03-29 | 863.93 | 872.80 | 863.01 | 866.53 | 774.14 | 3,872 |
| 2022-03-28 | 869.40 | 874.00 | 862.41 | 874.00 | 780.82 | 6,786 |
| 2022-03-25 | 877.67 | 884.99 | 870.00 | 874.51 | 781.27 | 3,947 |
| 2022-03-24 | 874.07 | 874.07 | 864.00 | 864.00 | 771.88 | 618 |
| 2022-03-23 | 970.00 | 970.00 | 868.00 | 874.07 | 780.88 | 5,618 |
| 2022-03-22 | 873.00 | 903.20 | 873.00 | 897.79 | 802.07 | 2,678 |
| 2022-03-18 | 882.00 | 882.00 | 867.00 | 871.17 | 778.29 | 1,463 |
| 2022-03-17 | 880.00 | 884.65 | 873.55 | 879.00 | 785.28 | 43,299 |
| 2022-03-16 | 879.00 | 892.00 | 874.00 | 880.00 | 786.18 | 12,381 |
| 2022-03-15 | 860.00 | 875.00 | 859.00 | 864.48 | 772.31 | 10,607 |
| 2022-03-14 | 855.00 | 879.03 | 855.00 | 856.27 | 764.98 | 3,354 |
| 2022-03-11 | 865.00 | 865.00 | 845.00 | 845.00 | 754.91 | 2,673 |
| 2022-03-10 | 850.00 | 867.99 | 844.57 | 848.69 | 758.21 | 2,470 |
| 2022-03-09 | 840.00 | 870.00 | 840.00 | 866.00 | 773.67 | 69,155 |
| 2022-03-08 | 822.00 | 842.00 | 822.00 | 830.00 | 741.51 | 9,104 |
| 2022-03-07 | 850.00 | 850.00 | 817.01 | 818.00 | 730.79 | 20,242 |
| 2022-03-04 | 855.54 | 861.00 | 843.03 | 851.97 | 761.14 | 4,959 |
| 2022-03-03 | 893.00 | 893.00 | 878.00 | 880.00 | 786.18 | 1,217 |
| 2022-03-02 | 890.00 | 901.59 | 890.00 | 890.00 | 791.23 | 1,915 |
| 2022-03-01 | 894.02 | 894.02 | 866.00 | 872.20 | 775.40 | 21,546 |
| 2022-02-28 | 893.51 | 906.64 | 884.75 | 900.81 | 800.84 | 1,909 |
| 2022-02-25 | 900.47 | 928.79 | 900.47 | 917.00 | 815.23 | 1,676 |
| 2022-02-24 | 888.00 | 896.00 | 875.00 | 896.00 | 796.56 | 21,264 |
| 2022-02-23 | 932.00 | 932.00 | 904.00 | 904.54 | 804.15 | 1,680 |
| 2022-02-22 | 916.90 | 933.00 | 916.90 | 925.10 | 822.43 | 3,248 |
| 2022-02-21 | 930.00 | 930.00 | 930.00 | 930.00 | 826.79 | 23 |
| 2022-02-18 | 931.50 | 940.00 | 927.00 | 937.26 | 833.24 | 5,640 |
| 2022-02-17 | 957.85 | 957.85 | 935.01 | 935.30 | 831.50 | 791 |
| 2022-02-16 | 979.50 | 979.50 | 957.85 | 967.33 | 859.97 | 7,491 |
| 2022-02-15 | 968.00 | 982.51 | 968.00 | 973.00 | 865.01 | 11,502 |
| 2022-02-14 | 984.20 | 984.20 | 959.07 | 970.01 | 862.36 | 4,688 |
| 2022-02-11 | 1,004.39 | 1,007.63 | 980.00 | 983.00 | 873.90 | 9,908 |
| 2022-02-10 | 1,005.00 | 1,023.99 | 1,005.00 | 1,009.99 | 897.90 | 2,488 |
| 2022-02-09 | 1,016.24 | 1,019.06 | 1,005.00 | 1,012.00 | 899.69 | 1,343 |
| 2022-02-08 | 1,019.99 | 1,031.99 | 1,010.00 | 1,014.41 | 901.83 | 2,468 |
| 2022-02-04 | 970.00 | 1,005.00 | 970.00 | 1,002.50 | 891.24 | 32,200 |
| 2022-02-03 | 970.01 | 970.19 | 955.00 | 958.00 | 851.68 | 64,699 |
| 2022-02-02 | 965.00 | 965.00 | 955.74 | 964.63 | 857.57 | 6,494 |
| 2022-02-01 | 956.00 | 967.30 | 956.00 | 965.55 | 858.39 | 12,988 |
| 2022-01-31 | 954.10 | 954.79 | 944.60 | 952.00 | 846.34 | 1,874 |
| 2022-01-28 | 946.25 | 947.00 | 940.00 | 940.00 | 835.68 | 756 |
| 2022-01-27 | 960.00 | 963.25 | 944.37 | 944.37 | 839.56 | 2,613 |
| 2022-01-26 | 940.00 | 958.49 | 940.00 | 954.99 | 849.00 | 5,506 |
| 2022-01-25 | 913.97 | 941.69 | 913.97 | 940.53 | 836.15 | 1,199 |
| 2022-01-24 | 900.00 | 917.00 | 880.01 | 908.60 | 807.76 | 16,379 |
| 2022-01-21 | 923.01 | 940.00 | 917.00 | 917.00 | 815.23 | 2,792 |
| 2022-01-20 | 952.41 | 957.17 | 944.00 | 944.00 | 839.23 | 6,117 |
| 2022-01-19 | 992.29 | 992.29 | 950.70 | 957.59 | 851.31 | 4,106 |
| 2022-01-18 | 975.00 | 975.00 | 940.01 | 943.73 | 838.99 | 3,980 |
| 2022-01-17 | 965.39 | 965.39 | 965.39 | 965.39 | 858.25 | 0 |
| 2022-01-14 | 980.00 | 980.00 | 965.24 | 965.39 | 858.25 | 109,405 |
| 2022-01-13 | 999.00 | 1,005.00 | 990.01 | 996.03 | 885.49 | 109,576 |
| 2022-01-12 | 997.81 | 999.97 | 990.41 | 993.20 | 882.97 | 1,789 |
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.