Bank Of America Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	39.650	39.740	39.110	39.320	37.145	31,217,900
2024-05-24	39.160	39.780	39.070	39.700	37.504	22,166,300
2024-05-23	39.770	39.840	38.940	39.170	37.003	39,033,900
2024-05-22	39.410	39.810	39.340	39.760	37.560	42,837,600
2024-05-21	38.770	39.750	38.770	39.650	37.456	31,799,200
2024-05-20	39.260	39.470	38.790	38.820	36.672	28,369,800
2024-05-17	39.450	39.490	39.160	39.290	37.116	25,537,300
2024-05-16	38.920	39.360	38.710	39.220	37.050	32,554,200
2024-05-15	38.800	39.240	38.780	38.910	36.757	34,084,400
2024-05-14	38.400	38.790	38.370	38.490	36.361	27,594,800
2024-05-13	38.620	38.780	38.180	38.210	36.096	24,060,600
2024-05-10	38.480	38.780	38.330	38.450	36.323	27,359,100
2024-05-09	37.530	38.420	37.460	38.280	36.162	26,855,400
2024-05-08	37.700	37.820	37.520	37.710	35.624	32,803,300
2024-05-07	37.700	38.150	37.700	37.840	35.747	29,119,500
2024-05-06	37.660	37.790	37.360	37.690	35.605	28,422,300
2024-05-03	37.250	37.530	37.080	37.250	35.189	34,082,700
2024-05-02	37.370	37.490	36.650	36.880	34.840	34,860,300
2024-05-01	37.210	37.510	36.770	36.950	34.906	32,272,000
2024-04-30	37.350	37.670	36.980	37.010	34.962	30,283,800
2024-04-29	37.840	38.060	37.450	37.550	35.473	26,438,800
2024-04-26	37.930	38.310	37.780	37.830	35.737	28,668,700
2024-04-25	37.930	38.270	37.380	37.910	35.813	41,116,000
2024-04-24	38.020	38.490	38.000	38.320	36.200	28,670,600
2024-04-23	37.940	38.420	37.830	38.370	36.247	39,180,300
2024-04-22	37.000	37.910	36.870	37.730	35.643	43,867,100
2024-04-19	36.100	37.120	36.060	36.970	34.925	56,273,700
2024-04-18	35.540	35.990	35.180	35.770	33.791	44,506,200
2024-04-17	34.890	35.750	34.750	35.230	33.281	65,951,400
2024-04-16	36.100	36.170	34.150	34.680	32.761	95,566,100
2024-04-15	36.330	36.760	35.760	35.950	33.961	44,392,000
2024-04-12	35.810	36.090	35.530	35.790	33.810	47,126,100
2024-04-11	36.750	36.750	36.050	36.350	34.339	38,604,000
2024-04-10	37.180	37.230	36.550	36.650	34.622	37,610,700
2024-04-09	37.510	37.770	37.200	37.730	35.643	30,967,300
2024-04-08	37.200	37.580	37.130	37.500	35.425	29,470,300
2024-04-05	36.810	37.340	36.730	37.110	35.057	30,823,500
2024-04-04	37.700	37.960	36.870	36.920	34.877	42,888,200
2024-04-03	37.400	38.020	37.270	37.440	35.369	33,338,500
2024-04-02	37.190	37.580	37.160	37.300	35.236	34,806,800
2024-04-01	37.940	38.350	37.440	37.520	35.444	33,908,000
2024-03-28	37.720	38.000	37.420	37.920	35.822	42,262,500
2024-03-27	37.250	37.850	37.240	37.810	35.718	36,350,200
2024-03-26	37.000	37.240	36.800	37.090	35.038	33,673,400
2024-03-25	37.100	37.280	36.840	36.860	34.821	30,480,200
2024-03-22	37.410	37.610	37.000	37.050	35.000	29,001,100
2024-03-21	36.930	37.600	36.880	37.510	35.435	43,219,500
2024-03-20	35.840	36.880	35.730	36.750	34.717	40,519,000
2024-03-19	35.890	36.390	35.850	36.030	34.037	46,113,800
2024-03-18	35.660	36.090	35.390	36.010	34.018	50,617,900
2024-03-15	35.280	36.010	35.240	35.410	33.451	69,646,400
2024-03-14	35.920	36.220	35.480	35.690	33.715	40,178,100
2024-03-13	35.960	36.450	35.960	36.080	34.084	38,289,600
2024-03-12	35.900	36.150	35.780	35.960	33.971	29,260,400
2024-03-11	35.390	35.930	35.270	35.890	33.904	34,131,500
2024-03-08	35.870	36.130	35.500	35.600	33.630	42,769,900
2024-03-07	35.600	35.900	35.250	35.630	33.659	35,900,700
2024-03-06	35.650	35.790	35.070	35.420	33.460	49,149,700
2024-03-05	34.930	35.720	34.870	35.390	33.432	47,591,600
2024-03-04	34.290	35.420	34.250	35.150	33.205	49,136,400

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-08-30	2:1
1997-02-28	2:1

Dividends

Ex-date	Amount
2026-09-04	0.3200 USD
2026-06-05	0.2800 USD
2026-03-06	0.2800 USD
2025-12-05	0.2800 USD
2025-09-05	0.2800 USD
2025-06-06	0.2600 USD
2025-03-07	0.2600 USD
2024-12-06	0.2600 USD
2024-09-06	0.2600 USD
2024-06-07	0.2400 USD
2024-02-29	0.2400 USD
2023-11-30	0.2400 USD
2023-08-31	0.2400 USD
2023-06-01	0.2200 USD
2023-03-02	0.2200 USD
2022-12-01	0.2200 USD
2022-09-01	0.2200 USD
2022-06-02	0.2100 USD
2022-03-03	0.2100 USD
2021-12-02	0.2100 USD
2021-09-02	0.2100 USD
2021-06-03	0.1800 USD
2021-03-04	0.1800 USD
2020-12-03	0.1800 USD
2020-09-03	0.1800 USD
2020-06-04	0.1800 USD
2020-03-05	0.1800 USD
2019-12-05	0.1800 USD
2019-09-05	0.1800 USD
2019-06-06	0.1500 USD
2019-02-28	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.