Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	28.240	28.430	27.650	27.750	25.409	81,441,200
2023-03-17	28.660	28.660	27.620	27.820	25.473	130,665,500
2023-03-16	28.380	29.470	28.110	28.970	26.526	108,348,800
2023-03-15	27.880	28.560	27.680	28.490	26.087	131,104,400
2023-03-14	29.990	30.090	28.470	28.760	26.334	154,255,800
2023-03-13	28.920	29.720	27.870	28.510	26.105	218,403,300
2023-03-10	30.320	31.040	28.920	30.270	27.717	165,330,900
2023-03-09	32.280	32.390	30.310	30.540	27.964	112,457,900
2023-03-08	32.660	32.970	32.440	32.560	29.813	40,045,600
2023-03-07	33.850	33.900	32.800	33.000	30.216	52,855,300
2023-03-06	34.240	34.560	33.990	34.090	31.214	36,646,700
2023-03-03	33.650	34.290	33.650	34.160	31.278	39,109,100
2023-03-02	33.660	33.700	33.000	33.490	30.665	44,607,200
2023-03-01	34.150	34.490	33.980	34.140	31.059	29,281,600
2023-02-28	34.350	34.490	34.180	34.300	31.204	32,620,600
2023-02-27	34.450	34.690	34.170	34.210	31.122	30,137,500
2023-02-24	33.860	34.290	33.840	34.210	31.122	27,046,600
2023-02-23	34.400	34.600	33.860	34.260	31.168	28,488,000
2023-02-22	34.360	34.550	34.070	34.290	31.195	38,550,400
2023-02-21	34.910	35.050	34.270	34.520	31.404	37,068,900
2023-02-17	35.080	35.390	34.740	35.350	32.159	28,562,700
2023-02-16	35.420	35.660	35.220	35.280	32.096	22,681,100
2023-02-15	35.320	35.610	35.160	35.560	32.350	23,500,100
2023-02-14	35.630	35.990	35.460	35.620	32.405	33,625,200
2023-02-13	35.480	35.780	35.390	35.650	32.432	29,163,900
2023-02-10	35.550	35.590	35.030	35.580	32.369	32,898,900
2023-02-09	36.270	36.350	35.560	35.720	32.496	35,257,100
2023-02-08	36.410	36.840	36.340	36.500	33.206	28,032,800
2023-02-07	36.170	37.000	36.130	36.770	33.451	44,100,200
2023-02-06	36.250	36.440	35.980	36.370	33.087	29,463,200
2023-02-03	36.020	36.760	35.900	36.430	33.142	37,411,700
2023-02-02	36.100	36.380	35.440	36.130	32.869	33,729,100
2023-02-01	35.200	36.260	35.110	35.920	32.678	44,438,700
2023-01-31	35.170	35.480	35.000	35.480	32.278	38,917,400
2023-01-30	35.210	35.560	35.180	35.300	32.114	27,353,500
2023-01-27	35.440	35.780	35.270	35.450	32.250	29,964,900
2023-01-26	35.050	35.350	34.790	35.340	32.150	30,035,500
2023-01-25	34.300	34.960	34.250	34.870	31.723	28,859,700
2023-01-24	34.220	34.790	33.950	34.570	31.450	26,716,700
2023-01-23	33.810	34.510	33.750	34.320	31.222	33,683,300
2023-01-20	33.300	33.890	33.090	33.850	30.795	45,004,400
2023-01-19	33.280	33.550	32.890	33.230	30.231	42,707,100
2023-01-18	34.330	34.340	33.510	33.720	30.677	54,517,800
2023-01-17	34.690	34.830	34.150	34.520	31.404	56,458,400
2023-01-13	34.200	35.390	33.090	35.230	32.050	89,667,800
2023-01-12	34.600	34.870	34.360	34.470	31.359	44,230,400
2023-01-11	34.120	34.440	34.000	34.380	31.277	36,783,700
2023-01-10	33.740	34.270	33.640	34.120	31.040	35,096,000
2023-01-09	34.750	34.760	33.710	33.890	30.831	43,818,800
2023-01-06	34.090	34.580	33.540	34.410	31.304	34,068,700
2023-01-05	33.920	34.140	33.580	34.070	30.995	34,177,000
2023-01-04	33.900	34.820	33.830	34.140	31.059	41,998,500
2023-01-03	33.230	34.090	33.210	33.510	30.485	35,221,500
2022-12-30	33.100	33.300	32.860	33.120	30.131	28,198,900
2022-12-29	32.890	33.160	32.750	33.140	30.149	22,252,900
2022-12-28	32.570	32.970	32.530	32.770	29.812	30,541,000
2022-12-27	32.500	32.670	32.280	32.530	29.594	22,776,100
2022-12-23	32.400	32.580	32.190	32.470	29.539	21,378,600
2022-12-22	32.520	32.580	31.870	32.390	29.467	30,234,400
2022-12-21	32.520	32.870	32.410	32.680	29.730	32,544,000

← NewerPage 16 of 21 · 1,256 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.