Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	47.980	48.160	47.190	48.130	42.790	52,040,900
2022-01-05	48.140	48.370	47.160	47.180	41.945	57,791,600
2022-01-04	47.060	48.430	47.040	47.990	42.665	74,606,700
2022-01-03	45.090	46.490	44.980	46.180	41.056	58,587,900
2021-12-31	44.520	44.720	44.280	44.490	39.553	24,253,900
2021-12-30	44.750	45.100	44.480	44.530	39.589	23,852,200
2021-12-29	44.850	45.120	44.600	44.630	39.678	25,294,900
2021-12-28	44.470	45.080	44.420	44.700	39.740	32,492,400
2021-12-27	44.550	44.820	44.310	44.640	39.687	33,879,200
2021-12-23	44.680	45.070	44.400	44.420	39.491	34,053,500
2021-12-22	44.080	44.580	43.880	44.280	39.367	35,715,700
2021-12-21	43.540	44.480	43.540	44.190	39.287	47,845,600
2021-12-20	43.270	43.360	42.700	43.160	38.371	56,455,200
2021-12-17	44.500	44.700	43.620	43.880	39.011	124,242,400
2021-12-16	44.700	45.360	44.090	45.000	40.007	69,487,200
2021-12-15	44.370	44.450	43.620	43.940	39.064	60,057,100
2021-12-14	43.590	44.820	43.530	44.130	39.233	47,099,400
2021-12-13	44.270	44.400	43.390	43.580	38.744	38,653,900
2021-12-10	44.710	44.830	44.070	44.520	39.580	37,700,200
2021-12-09	43.910	44.730	43.650	44.490	39.553	37,316,700
2021-12-08	44.680	44.800	44.090	44.160	39.260	50,560,300
2021-12-07	44.560	44.910	44.430	44.710	39.749	40,740,800
2021-12-06	44.560	44.880	43.960	44.150	39.251	48,193,100
2021-12-03	45.000	45.070	43.600	43.870	39.002	74,605,300
2021-12-02	44.330	45.500	44.000	44.890	39.909	57,821,400
2021-12-01	45.220	45.700	43.810	43.840	38.789	60,601,600
2021-11-30	44.760	45.220	44.360	44.470	39.346	77,193,600
2021-11-29	46.420	46.700	45.170	45.590	40.337	50,231,100
2021-11-26	45.520	46.040	44.750	45.760	40.488	55,110,100
2021-11-24	47.420	47.980	47.210	47.630	42.142	40,060,000
2021-11-23	46.870	47.650	46.670	47.500	42.027	49,362,900
2021-11-22	46.720	46.870	45.910	46.280	40.948	53,697,100
2021-11-19	45.700	45.770	44.830	45.400	40.169	48,429,500
2021-11-18	46.710	46.810	46.210	46.320	40.983	30,639,000
2021-11-17	47.080	47.200	46.450	46.510	41.151	32,963,700
2021-11-16	47.180	47.280	46.690	47.080	41.656	35,120,800
2021-11-15	47.260	47.390	46.900	47.050	41.629	35,335,500
2021-11-12	47.510	47.530	46.760	46.910	41.505	44,268,500
2021-11-11	47.310	47.890	47.010	47.490	42.018	31,194,800
2021-11-10	46.750	47.520	46.650	47.230	41.788	39,385,600
2021-11-09	46.650	47.360	46.410	46.880	41.479	36,900,300
2021-11-08	47.350	47.800	47.250	47.340	41.886	33,815,500
2021-11-05	47.600	47.820	46.820	46.970	41.558	38,271,200
2021-11-04	48.150	48.150	46.880	47.330	41.877	47,646,300
2021-11-03	47.800	48.690	47.610	48.370	42.797	42,553,000
2021-11-02	47.570	48.420	47.350	47.880	42.363	36,283,400
2021-11-01	48.100	48.170	47.280	47.850	42.337	36,937,200
2021-10-29	47.750	48.130	47.520	47.780	42.275	31,756,200
2021-10-28	47.590	48.000	47.300	47.780	42.275	37,209,600
2021-10-27	47.480	48.170	47.030	47.040	41.620	45,790,800
2021-10-26	47.660	48.430	47.440	47.960	42.434	35,674,800
2021-10-25	47.800	47.980	47.200	47.510	42.036	31,679,500
2021-10-22	46.990	47.620	46.990	47.570	42.089	36,225,600
2021-10-21	47.100	47.480	46.610	46.830	41.434	36,848,600
2021-10-20	46.490	47.240	46.050	47.090	41.664	40,411,000

← NewerPage 21 of 21 · 1,255 trading days

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.