Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	40.480	41.140	40.160	40.830	36.477	53,761,700
2022-04-01	41.690	41.740	40.350	40.900	36.540	61,929,200
2022-03-31	42.840	42.890	41.200	41.220	36.825	67,902,500
2022-03-30	43.440	43.650	42.750	43.000	38.416	36,601,800
2022-03-29	44.250	44.390	43.110	43.440	38.809	46,355,800
2022-03-28	43.710	43.750	42.830	43.550	38.907	37,428,600
2022-03-25	43.480	44.260	43.330	43.730	39.068	38,968,100
2022-03-24	43.380	43.430	42.890	43.070	38.478	30,360,800
2022-03-23	43.720	44.010	43.030	43.090	38.496	48,539,300
2022-03-22	43.820	44.630	43.700	44.180	39.470	52,360,600
2022-03-21	43.350	43.430	42.510	42.840	38.273	47,106,400
2022-03-18	42.760	42.930	42.260	42.900	38.326	74,470,600
2022-03-17	42.410	43.040	41.830	43.030	38.442	50,260,200
2022-03-16	42.240	43.050	41.920	42.800	38.237	59,477,600
2022-03-15	41.260	41.780	40.870	41.500	37.076	41,395,300
2022-03-14	40.900	42.180	40.900	41.200	36.808	54,262,400
2022-03-11	41.040	41.380	40.290	40.330	36.030	43,946,600
2022-03-10	40.290	41.480	40.110	40.670	36.334	48,804,400
2022-03-09	40.310	41.610	40.160	41.040	36.665	78,207,900
2022-03-08	39.070	39.660	38.170	38.590	34.476	76,553,800
2022-03-07	39.930	40.110	38.210	38.340	34.253	109,779,000
2022-03-04	41.430	41.440	40.320	40.950	36.584	75,572,800
2022-03-03	43.090	43.500	42.210	42.490	37.960	48,733,800
2022-03-02	42.740	43.540	42.620	43.160	38.371	70,834,600
2022-03-01	43.710	43.740	41.930	42.470	37.758	74,895,600
2022-02-28	43.720	44.260	43.440	44.200	39.296	69,955,300
2022-02-25	43.810	45.350	43.630	45.020	40.025	68,530,700
2022-02-24	43.000	43.680	42.050	43.600	38.762	80,484,800
2022-02-23	45.950	46.110	44.570	44.780	39.811	45,704,900
2022-02-22	45.170	45.980	45.040	45.560	40.505	51,905,600
2022-02-18	46.070	46.540	45.720	45.960	40.860	37,856,500
2022-02-17	47.000	47.290	45.950	46.070	40.958	49,442,400
2022-02-16	47.440	48.240	47.310	47.680	42.389	36,664,600
2022-02-15	48.000	48.370	47.570	47.790	42.487	42,397,600
2022-02-14	48.020	48.190	46.940	47.420	42.158	44,791,900
2022-02-11	48.630	49.440	47.500	47.920	42.603	61,056,000
2022-02-10	49.680	50.110	48.760	49.050	43.607	47,082,800
2022-02-09	49.220	49.790	49.030	49.280	43.812	33,861,100
2022-02-08	49.150	50.020	48.940	49.380	43.901	49,560,500
2022-02-07	48.560	48.760	47.990	48.510	43.127	44,824,800
2022-02-04	47.080	48.690	46.680	48.280	42.923	60,297,100
2022-02-03	47.220	47.290	46.350	46.430	41.278	35,879,900
2022-02-02	46.720	46.960	46.300	46.890	41.687	41,125,600
2022-02-01	46.210	47.100	45.900	46.940	41.732	40,326,600
2022-01-31	45.520	46.270	45.220	46.140	41.020	44,793,700
2022-01-28	45.330	45.890	44.450	45.870	40.780	51,048,300
2022-01-27	46.370	46.750	45.090	45.470	40.425	63,402,400
2022-01-26	45.780	46.460	45.260	45.900	40.807	63,735,800
2022-01-25	44.290	45.570	43.830	45.430	40.389	73,555,300
2022-01-24	43.900	44.690	42.590	44.550	39.607	90,672,700
2022-01-21	45.570	46.020	44.660	44.920	39.936	71,303,600
2022-01-20	46.690	47.050	45.660	45.750	40.674	46,265,300
2022-01-19	48.390	48.580	46.350	46.440	41.287	84,451,800
2022-01-18	47.850	47.920	46.050	46.260	41.127	65,877,400
2022-01-14	47.520	48.230	47.190	47.910	42.594	72,953,300
2022-01-13	48.920	49.490	48.630	48.760	43.350	46,337,500
2022-01-12	49.170	49.380	48.680	48.860	43.439	41,378,000
2022-01-11	48.990	49.250	48.640	49.210	43.750	40,454,400
2022-01-10	49.910	50.080	48.340	48.930	43.501	66,839,500
2022-01-07	48.150	49.310	48.060	49.180	43.723	59,082,600

← NewerPage 20 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.