Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	31.170	31.550	30.640	31.130	27.971	46,312,300
2022-06-29	32.230	32.440	31.660	31.860	28.627	35,149,700
2022-06-28	32.830	33.500	32.190	32.260	28.987	49,863,800
2022-06-27	32.420	32.600	31.910	32.350	29.068	47,900,300
2022-06-24	31.250	32.770	31.230	32.310	29.032	79,504,700
2022-06-23	32.380	32.410	31.260	32.080	28.825	44,091,500
2022-06-22	32.390	32.940	32.320	32.600	29.292	38,305,600
2022-06-21	32.890	33.290	32.620	32.850	29.517	53,537,200
2022-06-17	32.030	32.580	31.640	31.920	28.681	80,470,300
2022-06-16	31.500	32.000	30.860	31.850	28.618	61,363,400
2022-06-15	31.980	32.490	31.420	32.050	28.798	51,540,100
2022-06-14	31.920	32.600	31.230	31.460	28.268	49,349,800
2022-06-13	32.390	32.770	31.740	32.020	28.771	61,216,600
2022-06-10	33.680	34.040	33.020	33.170	29.804	49,318,200
2022-06-09	35.740	35.840	34.500	34.510	31.008	49,419,000
2022-06-08	35.920	36.110	35.520	35.890	32.248	33,590,600
2022-06-07	35.900	36.410	35.740	36.350	32.662	29,152,200
2022-06-06	36.700	37.210	36.100	36.150	32.482	40,394,000
2022-06-03	36.480	36.680	36.130	36.190	32.518	25,235,200
2022-06-02	36.410	36.710	36.070	36.700	32.976	35,341,900
2022-06-01	37.460	37.470	36.170	36.670	32.761	35,237,900
2022-05-31	36.820	37.530	36.610	37.200	33.234	71,609,200
2022-05-27	36.890	37.050	36.580	37.020	33.073	43,365,600
2022-05-26	36.500	36.840	36.340	36.670	32.761	60,201,200
2022-05-25	35.500	36.270	35.290	35.840	32.019	49,343,400
2022-05-24	35.470	35.960	34.960	35.650	31.849	46,146,700
2022-05-23	34.760	36.260	34.660	35.870	32.046	69,081,900
2022-05-20	34.800	34.980	32.960	33.860	30.250	62,406,500
2022-05-19	34.290	34.840	34.250	34.450	30.777	47,002,700
2022-05-18	35.620	35.690	34.600	34.880	31.161	47,396,900
2022-05-17	35.620	36.220	35.430	35.990	32.153	42,635,600
2022-05-16	35.000	35.170	34.410	34.810	31.099	39,076,500
2022-05-13	35.530	35.730	34.760	35.170	31.420	49,117,900
2022-05-12	35.010	35.430	34.260	35.070	31.331	61,231,500
2022-05-11	35.900	36.920	35.510	35.570	31.778	54,969,300
2022-05-10	36.750	37.130	35.180	35.760	31.948	60,235,300
2022-05-09	36.870	37.060	36.060	36.370	32.493	51,242,000
2022-05-06	37.370	37.620	36.610	37.450	33.457	50,440,100
2022-05-05	38.050	38.210	36.870	37.540	33.538	48,860,600
2022-05-04	37.370	38.750	37.280	38.620	34.503	57,860,300
2022-05-03	36.340	37.630	36.330	37.130	33.172	48,926,000
2022-05-02	36.030	36.280	35.400	36.140	32.287	46,652,200
2022-04-29	36.750	37.130	35.540	35.680	31.876	47,385,200
2022-04-28	36.730	36.950	36.160	36.810	32.886	39,567,800
2022-04-27	36.270	36.910	36.170	36.250	32.385	39,824,900
2022-04-26	36.880	37.540	36.420	36.450	32.564	44,809,900
2022-04-25	36.890	37.400	35.930	37.290	33.314	64,301,100
2022-04-22	38.810	38.850	37.500	37.560	33.556	50,409,800
2022-04-21	40.000	40.210	38.620	38.910	34.762	46,245,900
2022-04-20	40.150	40.370	39.610	39.660	35.432	47,064,300
2022-04-19	39.210	39.880	39.110	39.570	35.351	53,714,200
2022-04-18	37.420	39.310	37.220	38.850	34.708	80,080,300
2022-04-14	38.490	38.970	37.420	37.570	33.565	79,032,000
2022-04-13	38.500	39.010	38.360	38.820	34.681	45,484,200
2022-04-12	39.570	40.080	38.850	39.170	34.994	42,855,300
2022-04-11	39.480	40.400	39.390	39.590	35.369	34,198,700
2022-04-08	39.490	40.100	39.320	39.670	35.441	41,018,900
2022-04-07	39.890	39.980	38.850	39.390	35.191	54,585,000
2022-04-06	39.740	40.010	39.350	39.700	35.468	54,159,800
2022-04-05	40.440	40.760	40.040	40.140	35.861	51,781,700

← NewerPage 19 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.