Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	31.320	31.820	30.680	31.030	28.065	40,360,200
2022-09-23	31.930	32.090	31.210	31.730	28.698	55,316,100
2022-09-22	33.310	33.420	32.390	32.500	29.395	47,527,500
2022-09-21	34.310	34.400	33.120	33.150	29.983	51,667,800
2022-09-20	34.500	34.780	33.880	34.170	30.905	33,591,100
2022-09-19	33.720	34.870	33.630	34.690	31.376	29,782,000
2022-09-16	34.190	34.230	33.660	34.120	30.860	54,281,800
2022-09-15	33.790	34.900	33.700	34.510	31.213	44,863,300
2022-09-14	34.200	34.420	33.540	33.870	30.634	32,004,400
2022-09-13	34.580	34.720	33.810	34.000	30.751	40,959,600
2022-09-12	35.200	35.630	35.030	35.270	31.900	30,534,000
2022-09-09	34.980	35.250	34.840	34.940	31.602	37,295,100
2022-09-08	33.460	34.730	33.270	34.650	31.339	44,361,800
2022-09-07	32.810	33.670	32.630	33.570	30.363	40,742,600
2022-09-06	33.640	33.730	32.610	33.060	29.901	40,762,400
2022-09-02	33.930	34.480	33.270	33.430	30.236	44,000,800
2022-09-01	33.340	33.490	32.660	33.470	30.272	32,848,900
2022-08-31	34.140	34.370	33.600	33.610	30.200	44,917,600
2022-08-30	34.180	34.280	33.540	34.090	30.631	48,194,900
2022-08-29	33.860	34.150	33.610	33.900	30.460	34,931,000
2022-08-26	35.440	35.480	34.020	34.030	30.577	36,152,600
2022-08-25	34.600	35.280	34.450	35.140	31.574	40,576,700
2022-08-24	34.250	34.800	34.050	34.520	31.017	31,389,400
2022-08-23	34.670	34.970	34.360	34.410	30.919	26,588,000
2022-08-22	34.750	34.820	34.450	34.720	31.197	31,210,300
2022-08-19	35.960	36.030	35.310	35.480	31.880	36,485,400
2022-08-18	36.250	36.400	36.000	36.280	32.599	23,138,300
2022-08-17	36.200	36.590	36.080	36.410	32.716	27,125,600
2022-08-16	36.190	36.940	36.100	36.640	32.922	31,870,200
2022-08-15	35.840	36.300	35.670	36.250	32.572	24,908,000
2022-08-12	36.160	36.310	35.690	36.300	32.617	31,821,700
2022-08-11	35.770	36.060	35.650	35.910	32.266	50,420,800
2022-08-10	34.500	35.430	34.450	35.070	31.512	61,415,800
2022-08-09	33.650	33.960	33.410	33.920	30.478	40,196,900
2022-08-08	34.170	34.290	33.450	33.490	30.092	33,454,300
2022-08-05	33.280	34.330	33.240	33.960	30.514	35,874,500
2022-08-04	33.520	33.670	33.170	33.400	30.011	28,404,500
2022-08-03	33.420	33.750	33.170	33.640	30.227	30,065,800
2022-08-02	33.600	33.720	33.000	33.040	29.688	37,884,100
2022-08-01	33.620	33.890	33.220	33.710	30.290	32,336,700
2022-07-29	33.470	33.940	33.350	33.810	30.379	48,152,500
2022-07-28	33.500	33.750	32.900	33.320	29.939	40,176,500
2022-07-27	33.240	33.770	32.950	33.590	30.182	30,344,800
2022-07-26	33.410	33.780	32.960	33.050	29.697	30,645,700
2022-07-25	33.780	33.980	33.440	33.730	30.308	30,381,000
2022-07-22	33.600	33.940	33.090	33.430	30.038	27,115,400
2022-07-21	33.090	33.670	32.950	33.650	30.236	31,244,000
2022-07-20	33.180	33.450	32.950	33.360	29.975	35,514,900
2022-07-19	32.900	33.620	32.680	33.350	29.966	46,874,900
2022-07-18	33.080	33.380	32.100	32.260	28.987	56,382,900
2022-07-15	30.650	32.630	30.610	32.250	28.978	77,801,700
2022-07-14	30.090	30.220	29.670	30.130	27.073	51,707,800
2022-07-13	31.070	31.150	30.400	30.840	27.711	44,153,700
2022-07-12	31.020	32.030	30.980	31.360	28.178	39,527,000
2022-07-11	31.550	31.790	31.290	31.460	28.268	29,311,900
2022-07-08	32.010	32.250	31.560	31.790	28.564	31,153,800
2022-07-07	31.500	32.010	31.470	31.860	28.627	40,137,900
2022-07-06	31.010	31.250	30.640	30.980	27.837	35,933,700
2022-07-05	30.800	31.240	30.450	31.240	28.070	47,411,800
2022-07-01	30.980	31.670	30.630	31.560	28.358	40,236,100

← NewerPage 18 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.