Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.400	32.580	32.140	32.190	29.285	35,561,100
2022-12-19	31.760	32.230	31.730	32.060	29.166	38,374,100
2022-12-16	31.620	31.930	31.350	31.700	28.839	61,795,200
2022-12-15	31.750	31.990	31.490	31.770	28.903	49,027,600
2022-12-14	32.800	33.000	32.160	32.280	29.366	48,819,500
2022-12-13	33.550	33.670	32.570	32.750	29.794	54,804,800
2022-12-12	32.310	32.780	32.060	32.730	29.776	41,060,500
2022-12-09	32.110	32.600	32.080	32.380	29.457	36,985,500
2022-12-08	32.970	32.990	32.180	32.440	29.512	45,491,100
2022-12-07	32.590	32.920	32.350	32.740	29.785	49,234,100
2022-12-06	34.570	34.680	32.410	33.000	30.021	84,085,700
2022-12-05	35.810	35.890	34.140	34.470	31.359	71,386,600
2022-12-02	36.060	36.290	35.810	36.080	32.823	42,295,300
2022-12-01	37.500	37.690	36.400	36.550	33.251	46,213,200
2022-11-30	36.900	37.850	36.200	37.850	34.234	51,747,900
2022-11-29	36.980	37.150	36.720	37.000	33.465	27,048,800
2022-11-28	37.400	37.660	36.830	36.860	33.338	35,428,300
2022-11-25	37.720	37.870	37.560	37.700	34.098	16,118,500
2022-11-23	37.490	37.660	37.370	37.610	34.017	18,934,700
2022-11-22	37.590	37.800	37.430	37.490	33.908	23,499,300
2022-11-21	37.090	37.520	37.060	37.310	33.745	27,935,700
2022-11-18	37.790	37.850	36.920	37.190	33.637	32,041,800
2022-11-17	36.880	37.200	36.560	37.170	33.619	23,689,700
2022-11-16	37.610	37.740	37.200	37.360	33.790	23,813,000
2022-11-15	38.190	38.300	37.300	37.700	34.098	46,082,800
2022-11-14	38.090	38.260	37.750	37.760	34.152	35,541,400
2022-11-11	38.190	38.600	37.970	38.410	34.740	35,688,700
2022-11-10	37.300	38.220	37.140	38.130	34.487	45,702,800
2022-11-09	36.880	36.960	36.390	36.520	33.031	30,164,400
2022-11-08	37.090	37.420	36.750	37.110	33.564	32,664,300
2022-11-07	37.010	37.340	36.730	37.010	33.474	37,533,700
2022-11-04	36.500	37.000	36.220	36.790	33.275	39,369,400
2022-11-03	35.700	36.140	35.410	35.890	32.461	30,046,500
2022-11-02	36.070	37.280	35.950	36.090	32.642	57,380,600
2022-11-01	36.440	36.760	36.110	36.200	32.741	29,913,200
2022-10-31	36.000	36.330	35.810	36.040	32.597	32,565,500
2022-10-28	36.040	36.300	35.640	36.180	32.723	31,659,100
2022-10-27	36.150	36.370	35.770	35.870	32.443	35,261,900
2022-10-26	35.420	36.090	35.350	35.700	32.289	41,104,600
2022-10-25	34.740	35.580	34.530	35.390	32.009	37,132,300
2022-10-24	35.110	35.260	34.710	35.070	31.719	33,765,600
2022-10-21	33.560	35.040	33.560	34.950	31.611	54,870,300
2022-10-20	33.980	34.630	33.590	33.700	30.480	39,549,100
2022-10-19	34.580	34.830	33.770	33.920	30.679	43,139,900
2022-10-18	34.980	35.360	34.280	34.880	31.547	81,937,900
2022-10-17	33.360	33.870	32.870	33.620	30.408	88,896,800
2022-10-14	31.810	32.630	31.570	31.700	28.671	58,108,500
2022-10-13	29.410	31.770	29.310	31.690	28.662	67,671,000
2022-10-12	29.640	30.310	29.480	29.860	27.007	36,137,900
2022-10-11	30.370	30.470	29.570	29.770	26.926	58,124,000
2022-10-10	30.900	31.050	30.350	30.660	27.731	37,669,100
2022-10-07	31.170	31.240	30.530	30.750	27.812	52,304,600
2022-10-06	31.600	31.880	31.360	31.460	28.454	40,891,900
2022-10-05	31.540	32.030	31.450	31.920	28.870	35,791,100
2022-10-04	31.720	32.520	31.660	32.380	29.286	39,758,700
2022-10-03	30.590	31.280	30.200	31.090	28.119	34,591,700
2022-09-30	30.760	31.190	30.170	30.200	27.315	42,294,100
2022-09-29	30.690	30.900	30.210	30.660	27.731	35,220,900
2022-09-28	30.530	31.310	30.390	31.070	28.101	38,372,900
2022-09-27	31.270	31.370	30.300	30.570	27.649	43,396,600

← NewerPage 17 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.