Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	30.530	31.000	30.520	30.820	28.911	37,811,300
2023-12-01	30.400	31.050	30.350	30.960	29.043	46,133,300
2023-11-30	30.210	30.550	30.040	30.490	28.602	52,547,700
2023-11-29	29.880	30.610	29.810	30.310	28.208	57,954,900
2023-11-28	29.530	29.650	29.320	29.530	27.482	29,705,800
2023-11-27	29.600	29.690	29.510	29.560	27.510	42,039,500
2023-11-24	29.480	29.890	29.480	29.730	27.668	15,815,600
2023-11-22	29.740	29.790	29.520	29.630	27.575	41,422,700
2023-11-21	29.990	29.990	29.550	29.660	27.603	41,611,900
2023-11-20	29.980	30.250	29.750	30.010	27.929	46,783,400
2023-11-17	29.710	30.000	29.550	29.980	27.901	38,493,300
2023-11-16	29.430	29.700	29.220	29.540	27.491	36,952,800
2023-11-15	29.200	29.730	29.200	29.620	27.566	46,968,900
2023-11-14	28.500	29.410	28.470	29.220	27.193	66,676,300
2023-11-13	27.540	27.850	27.420	27.700	25.779	28,521,800
2023-11-10	27.760	27.770	27.340	27.680	25.760	32,858,500
2023-11-09	28.070	28.080	27.400	27.530	25.621	32,267,900
2023-11-08	28.160	28.200	27.670	27.890	25.956	31,896,000
2023-11-07	28.050	28.260	27.950	28.160	26.207	33,081,900
2023-11-06	28.560	28.770	28.020	28.330	26.365	45,548,000
2023-11-03	28.160	28.930	28.130	28.420	26.449	62,613,600
2023-11-02	26.710	27.660	26.590	27.620	25.704	63,278,300
2023-11-01	26.440	26.620	26.150	26.400	24.569	44,046,300
2023-10-31	25.740	26.380	25.720	26.340	24.513	50,106,700
2023-10-30	25.320	25.780	25.280	25.690	23.908	41,891,900
2023-10-27	26.070	26.070	24.960	25.170	23.424	64,709,300
2023-10-26	25.490	26.360	25.440	26.120	24.308	60,921,000
2023-10-25	25.380	25.650	25.180	25.550	23.778	45,522,400
2023-10-24	25.740	25.870	25.400	25.470	23.703	55,975,700
2023-10-23	26.130	26.210	25.520	25.570	23.796	59,857,200
2023-10-20	26.800	26.940	26.240	26.310	24.485	62,058,400
2023-10-19	27.250	27.780	26.880	26.960	25.090	58,611,000
2023-10-18	27.540	28.040	27.210	27.310	25.416	68,371,100
2023-10-17	27.050	27.870	26.720	27.620	25.704	95,344,200
2023-10-16	27.160	27.180	26.770	26.990	25.118	56,817,500
2023-10-13	27.430	27.720	26.520	26.760	24.904	55,089,700
2023-10-12	26.970	27.080	26.610	26.900	25.034	44,249,800
2023-10-11	27.170	27.440	26.900	27.020	25.146	38,508,200
2023-10-10	26.610	27.300	26.570	27.010	25.137	51,960,100
2023-10-09	25.760	26.360	25.720	26.310	24.485	39,953,700
2023-10-06	25.770	26.230	25.470	26.070	24.262	58,177,300
2023-10-05	25.780	26.090	25.560	26.060	24.253	49,044,100
2023-10-04	25.880	26.010	25.580	25.940	24.141	55,696,400
2023-10-03	26.490	26.520	25.820	25.910	24.113	62,144,500
2023-10-02	27.270	27.360	26.580	26.700	24.848	50,388,600
2023-09-29	27.890	27.990	27.270	27.380	25.481	40,645,900
2023-09-28	27.170	27.640	27.170	27.560	25.648	36,734,300
2023-09-27	27.230	27.610	27.070	27.270	25.379	38,296,300
2023-09-26	27.340	27.500	27.010	27.170	25.286	42,237,400
2023-09-25	27.500	27.620	27.350	27.600	25.686	32,749,200
2023-09-22	28.070	28.190	27.600	27.640	25.723	41,284,400
2023-09-21	28.360	28.590	28.020	28.050	26.104	39,906,000
2023-09-20	28.810	28.970	28.530	28.550	26.570	26,641,100
2023-09-19	28.760	28.940	28.510	28.650	26.663	34,888,100
2023-09-18	28.800	28.800	28.490	28.760	26.765	25,752,300
2023-09-15	28.950	29.090	28.750	28.840	26.840	61,661,100
2023-09-14	29.170	29.440	29.100	29.200	27.175	44,634,800
2023-09-13	29.120	29.190	28.700	28.880	26.877	37,215,700
2023-09-12	28.460	29.140	28.400	28.970	26.961	42,284,000
2023-09-11	28.510	28.760	28.400	28.480	26.505	34,168,300

← NewerPage 13 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.