Bank of America Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,000.00 | 1,004.09 | 993.00 | 1,004.09 | 892.65 | 9,911 |
| 2022-01-10 | 1,004.98 | 1,020.79 | 990.00 | 993.00 | 882.79 | 1,527 |
| 2022-01-07 | 989.00 | 1,004.98 | 986.15 | 1,004.06 | 892.63 | 3,491 |
| 2022-01-06 | 972.00 | 985.50 | 967.21 | 981.25 | 872.35 | 1,410 |
| 2022-01-05 | 965.01 | 986.49 | 965.01 | 970.02 | 862.36 | 4,369 |
| 2022-01-04 | 957.00 | 992.55 | 957.00 | 987.21 | 877.65 | 7,915 |
| 2022-01-03 | 923.00 | 957.75 | 923.00 | 945.00 | 840.12 | 1,983 |
| 2021-12-31 | 902.30 | 913.00 | 902.30 | 913.00 | 811.67 | 96 |
| 2021-12-30 | 919.00 | 919.00 | 916.16 | 917.00 | 815.23 | 7,466 |
| 2021-12-29 | 919.10 | 922.03 | 914.65 | 916.89 | 815.13 | 3,091 |
| 2021-12-28 | 926.00 | 926.00 | 918.00 | 922.05 | 819.72 | 130 |
| 2021-12-27 | 919.84 | 927.09 | 919.84 | 925.63 | 822.90 | 199 |
| 2021-12-24 | 919.84 | 919.84 | 919.84 | 919.84 | 817.75 | 0 |
| 2021-12-23 | 930.05 | 930.05 | 919.84 | 919.84 | 817.75 | 1,785 |
| 2021-12-22 | 924.99 | 924.99 | 910.21 | 916.26 | 814.57 | 807 |
| 2021-12-21 | 914.39 | 927.35 | 912.50 | 923.39 | 820.91 | 15,877 |
| 2021-12-20 | 886.23 | 898.99 | 885.49 | 895.11 | 795.77 | 3,352 |
| 2021-12-17 | 948.67 | 948.67 | 907.80 | 920.99 | 818.78 | 9,034 |
| 2021-12-16 | 930.93 | 948.67 | 930.93 | 939.79 | 835.49 | 3,929 |
| 2021-12-15 | 937.00 | 937.00 | 925.00 | 925.00 | 822.34 | 3,039 |
| 2021-12-14 | 913.00 | 943.15 | 913.00 | 942.24 | 837.67 | 9,222 |
| 2021-12-13 | 917.00 | 919.07 | 910.00 | 917.00 | 815.23 | 72,059 |
| 2021-12-10 | 931.00 | 931.00 | 923.00 | 930.00 | 826.79 | 992 |
| 2021-12-09 | 923.00 | 939.99 | 920.57 | 931.98 | 828.55 | 552 |
| 2021-12-08 | 935.00 | 935.00 | 923.02 | 925.01 | 822.35 | 14,317 |
| 2021-12-07 | 951.50 | 951.50 | 940.00 | 940.00 | 835.68 | 916 |
| 2021-12-06 | 944.99 | 949.49 | 939.00 | 940.56 | 836.17 | 1,551 |
| 2021-12-03 | 960.00 | 960.00 | 936.31 | 936.31 | 832.40 | 1,129 |
| 2021-12-02 | 939.00 | 965.01 | 933.01 | 963.41 | 856.49 | 19,111 |
| 2021-12-01 | 965.00 | 968.23 | 944.00 | 944.34 | 835.56 | 517 |
| 2021-11-30 | 990.70 | 990.70 | 951.00 | 959.05 | 848.58 | 1,508 |
| 2021-11-29 | 995.00 | 995.00 | 986.01 | 991.73 | 877.49 | 6,636 |
| 2021-11-26 | 988.91 | 999.00 | 980.00 | 999.00 | 883.93 | 1,338 |
| 2021-11-25 | 1,039.15 | 1,039.15 | 1,039.15 | 1,039.15 | 919.45 | 39 |
| 2021-11-24 | 1,020.00 | 1,031.99 | 1,015.76 | 1,024.90 | 906.84 | 6,204 |
| 2021-11-23 | 999.00 | 1,011.00 | 996.85 | 1,008.09 | 891.97 | 5,818 |
| 2021-11-22 | 950.00 | 982.02 | 950.00 | 980.39 | 867.46 | 1,213 |
| 2021-11-19 | 936.00 | 954.79 | 933.00 | 946.33 | 837.32 | 2,010 |
| 2021-11-18 | 962.51 | 968.65 | 960.97 | 962.01 | 851.20 | 922 |
| 2021-11-17 | 981.22 | 981.22 | 959.40 | 959.40 | 848.89 | 19,926 |
| 2021-11-16 | 963.01 | 983.99 | 963.01 | 981.22 | 868.19 | 445 |
| 2021-11-12 | 980.00 | 980.00 | 960.00 | 963.00 | 852.07 | 858 |
| 2021-11-11 | 969.00 | 988.13 | 969.00 | 988.13 | 874.31 | 2,417 |
| 2021-11-10 | 968.01 | 975.50 | 968.01 | 975.50 | 863.13 | 1,031 |
| 2021-11-09 | 953.21 | 959.99 | 943.01 | 947.11 | 838.01 | 1,255 |
| 2021-11-08 | 969.99 | 972.99 | 959.38 | 966.33 | 855.02 | 10,457 |
| 2021-11-05 | 972.00 | 975.00 | 953.21 | 953.21 | 843.41 | 95,951 |
| 2021-11-04 | 1,010.00 | 1,010.00 | 967.50 | 971.39 | 859.50 | 3,557 |
| 2021-11-03 | 998.14 | 1,014.39 | 996.01 | 999.99 | 884.80 | 2,455 |
| 2021-11-01 | 989.10 | 997.75 | 986.00 | 993.01 | 878.63 | 2,005 |
| 2021-10-29 | 978.00 | 989.10 | 973.45 | 980.48 | 867.54 | 2,578 |
| 2021-10-28 | 953.79 | 978.11 | 953.79 | 973.99 | 861.80 | 2,475 |
| 2021-10-27 | 970.70 | 970.70 | 954.00 | 957.99 | 847.64 | 375 |
| 2021-10-26 | 961.00 | 976.00 | 958.50 | 970.70 | 858.89 | 3,049 |
| 2021-10-25 | 965.00 | 965.00 | 955.03 | 959.26 | 848.76 | 11,851 |
| 2021-10-22 | 957.59 | 960.52 | 953.00 | 960.52 | 849.88 | 14,907 |
| 2021-10-21 | 958.00 | 960.52 | 948.00 | 949.74 | 840.34 | 871 |
| 2021-10-20 | 949.48 | 952.49 | 946.51 | 951.24 | 841.67 | 5,033 |
← NewerPage 21 of 21 · 1,258 trading days
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.