Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-15	45.770	46.670	45.360	46.370	41.027	64,264,900
2021-10-14	44.370	45.100	43.480	45.070	39.877	82,201,000
2021-10-13	43.550	43.640	42.330	43.140	38.170	43,908,000
2021-10-12	43.670	44.000	43.270	43.540	38.523	36,898,300
2021-10-11	44.600	44.810	43.750	43.780	38.736	36,283,500
2021-10-08	44.070	44.810	43.920	44.340	39.231	39,389,400
2021-10-07	44.790	44.870	44.030	44.120	39.037	46,258,800
2021-10-06	43.850	44.290	43.550	44.240	39.143	47,031,700
2021-10-05	43.770	44.750	43.670	44.220	39.125	54,070,700
2021-10-04	43.110	44.070	43.070	43.340	38.346	48,273,400
2021-10-01	42.480	43.430	42.390	43.080	38.116	40,987,100
2021-09-30	43.350	43.350	42.230	42.450	37.559	47,410,800
2021-09-29	43.180	43.320	42.740	43.070	38.108	44,260,200
2021-09-28	43.430	44.040	43.060	43.160	38.187	60,781,200
2021-09-27	42.680	43.430	42.640	43.260	38.276	49,755,400
2021-09-24	41.720	42.340	41.650	42.140	37.285	39,042,300
2021-09-23	40.760	41.880	40.650	41.690	36.887	49,779,800
2021-09-22	39.750	40.520	39.750	40.140	35.515	46,261,400
2021-09-21	39.270	39.600	38.940	39.130	34.622	38,271,100
2021-09-20	39.380	39.460	38.360	39.110	34.604	67,566,200
2021-09-17	40.340	40.670	40.080	40.500	35.834	92,746,000
2021-09-16	40.480	40.810	40.200	40.450	35.789	42,922,000
2021-09-15	39.730	40.340	39.670	40.140	35.515	52,358,200
2021-09-14	41.130	41.310	39.660	39.840	35.250	53,820,400
2021-09-13	40.600	40.960	40.350	40.940	36.223	42,036,300
2021-09-10	41.220	41.350	40.240	40.270	35.630	40,514,700
2021-09-09	40.660	41.350	40.560	40.930	36.214	36,266,400
2021-09-08	41.080	41.490	40.680	40.780	36.081	36,064,400
2021-09-07	41.250	41.850	41.180	41.320	36.559	43,748,600
2021-09-03	41.020	41.190	40.680	41.050	36.320	41,812,400
2021-09-02	41.110	41.490	40.640	41.020	36.294	44,538,900
2021-09-01	41.750	41.780	41.030	41.190	36.258	52,361,900
2021-08-31	41.670	42.070	41.360	41.750	36.751	54,654,600
2021-08-30	42.630	42.630	41.630	41.660	36.672	44,855,600
2021-08-27	42.120	42.650	41.940	42.490	37.403	46,468,600
2021-08-26	42.500	42.840	42.020	42.040	37.007	41,184,500
2021-08-25	41.660	42.450	41.540	42.150	37.103	51,219,900
2021-08-24	41.100	41.680	41.040	41.480	36.514	35,579,300
2021-08-23	40.630	41.100	40.600	40.910	36.012	35,364,500
2021-08-20	40.090	40.470	39.910	40.370	35.537	40,415,000
2021-08-19	40.120	40.670	40.010	40.190	35.378	51,883,900
2021-08-18	40.770	41.530	40.660	40.790	35.906	50,342,500
2021-08-17	41.050	41.570	40.620	41.090	36.170	43,526,900
2021-08-16	41.160	41.300	40.610	41.290	36.346	38,599,100
2021-08-13	42.090	42.230	41.430	41.630	36.646	41,344,900
2021-08-12	42.230	42.290	41.770	42.150	37.103	37,400,100
2021-08-11	41.600	42.190	41.480	41.950	36.927	58,458,200
2021-08-10	40.710	41.620	40.580	41.430	36.470	44,987,300
2021-08-09	40.050	40.960	39.800	40.670	35.801	56,340,100
2021-08-06	39.470	40.410	39.470	40.150	35.343	58,022,300
2021-08-05	38.570	39.060	38.550	39.020	34.348	34,754,500
2021-08-04	38.030	38.770	37.860	38.270	33.688	42,289,800
2021-08-03	38.060	38.630	37.550	38.550	33.934	39,680,600
2021-08-02	38.400	38.950	37.910	37.960	33.415	49,894,000
2021-07-30	38.510	38.830	38.050	38.360	33.767	46,210,100
2021-07-29	38.550	38.980	38.370	38.680	34.049	43,039,100
2021-07-28	38.190	38.500	37.750	38.130	33.565	43,331,100
2021-07-27	37.720	38.240	37.460	37.980	33.433	39,121,400
2021-07-26	37.660	38.240	37.660	38.130	33.565	32,258,000
2021-07-23	38.200	38.270	37.560	37.700	33.186	48,659,400

← NewerPage 22 of 79 · 4,733 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.