Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-22	38.360	38.400	37.680	37.960	33.415	52,715,600
2021-07-21	38.050	38.770	37.980	38.460	33.855	49,907,400
2021-07-20	36.860	38.120	36.610	37.690	33.177	59,462,900
2021-07-19	36.750	37.250	36.510	36.930	32.508	83,251,500
2021-07-16	39.220	39.290	37.590	37.920	33.380	60,469,700
2021-07-15	38.390	39.330	38.320	38.830	34.181	54,697,300
2021-07-14	39.110	39.550	37.790	38.860	34.207	105,651,700
2021-07-13	40.480	40.480	39.580	39.860	35.088	54,338,100
2021-07-12	39.790	40.810	39.640	40.630	35.765	42,624,500
2021-07-09	39.650	40.240	39.400	40.040	35.246	43,887,200
2021-07-08	38.620	39.240	38.480	38.780	34.137	52,793,100
2021-07-07	39.570	40.000	39.360	39.750	34.991	43,499,900
2021-07-06	40.810	40.880	39.870	40.070	35.272	47,578,700
2021-07-02	41.370	41.470	41.100	41.150	36.223	28,980,800
2021-07-01	41.560	41.700	41.210	41.540	36.566	28,045,100
2021-06-30	40.760	41.360	40.720	41.230	36.294	29,159,800
2021-06-29	41.630	41.950	40.750	40.890	35.994	38,519,600
2021-06-28	41.460	41.580	41.100	41.560	36.584	34,416,500
2021-06-25	41.270	41.830	40.840	41.620	36.637	53,178,800
2021-06-24	40.440	41.010	40.180	40.830	35.941	37,161,800
2021-06-23	40.160	40.420	40.070	40.200	35.387	32,039,900
2021-06-22	39.880	40.260	39.280	39.970	35.184	44,113,200
2021-06-21	39.120	39.780	39.030	39.750	34.991	48,119,400
2021-06-18	39.010	39.300	38.490	38.780	34.137	102,774,200
2021-06-17	42.020	42.100	39.720	39.800	35.035	80,728,200
2021-06-16	41.280	41.990	40.670	41.620	36.637	63,859,100
2021-06-15	41.280	41.560	40.900	41.390	36.434	39,247,900
2021-06-14	41.850	41.910	41.060	41.360	36.408	36,050,700
2021-06-11	41.810	41.890	41.510	41.860	36.848	31,203,600
2021-06-10	42.760	42.960	41.620	41.690	36.699	40,123,600
2021-06-09	42.470	42.730	42.110	42.320	37.253	42,366,300
2021-06-08	42.860	43.240	42.430	42.880	37.746	41,871,400
2021-06-07	43.270	43.390	43.060	43.120	37.957	28,401,900
2021-06-04	43.240	43.390	42.830	43.270	38.089	37,192,600
2021-06-03	42.770	43.490	42.680	43.250	38.072	46,981,200
2021-06-02	43.100	43.170	42.600	42.940	37.640	34,180,500
2021-06-01	42.950	43.280	42.770	42.920	37.623	42,890,700
2021-05-28	42.660	42.710	42.050	42.390	37.158	38,509,700
2021-05-27	42.480	42.850	42.120	42.550	37.299	52,981,100
2021-05-26	42.020	42.250	41.660	42.040	36.851	41,332,800
2021-05-25	42.690	43.260	41.930	42.010	36.825	52,657,700
2021-05-24	42.580	42.780	42.250	42.630	37.369	31,390,800
2021-05-21	42.020	42.600	41.890	42.400	37.167	40,243,800
2021-05-20	41.900	42.130	41.460	41.870	36.702	36,871,100
2021-05-19	41.650	42.000	41.310	41.970	36.790	42,672,800
2021-05-18	42.700	42.950	42.140	42.160	36.957	37,880,300
2021-05-17	42.240	42.850	42.160	42.740	37.465	32,656,400
2021-05-14	42.060	42.480	41.920	42.360	37.132	30,932,600
2021-05-13	40.860	42.090	40.780	41.840	36.676	42,026,100
2021-05-12	42.380	42.560	41.040	41.180	36.098	47,533,000
2021-05-11	41.550	42.340	41.340	41.570	36.440	42,964,700
2021-05-10	42.500	42.940	42.030	42.050	36.860	41,271,500
2021-05-07	41.130	42.250	41.110	42.180	36.974	39,249,200
2021-05-06	41.480	42.060	41.240	42.010	36.825	39,044,400
2021-05-05	41.200	41.560	40.760	41.390	36.282	37,471,100
2021-05-04	40.240	41.080	39.780	41.000	35.940	53,880,000
2021-05-03	40.870	41.050	40.420	40.560	35.554	41,940,500
2021-04-30	40.840	40.900	40.470	40.530	35.528	39,203,400
2021-04-29	40.550	41.130	40.460	41.110	36.036	44,008,700
2021-04-28	39.930	40.220	39.880	40.030	35.090	34,084,400

← NewerPage 23 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.