Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	39.670	39.920	39.510	39.880	34.958	34,304,800
2021-04-26	39.350	39.850	39.280	39.410	34.546	34,699,800
2021-04-23	38.320	39.340	38.220	39.180	34.344	48,674,100
2021-04-22	38.750	38.770	38.170	38.360	33.626	48,093,400
2021-04-21	37.750	38.780	37.410	38.720	33.941	37,851,800
2021-04-20	39.000	39.000	37.890	38.080	33.380	50,834,100
2021-04-19	39.390	39.430	39.030	39.170	34.336	42,321,100
2021-04-16	39.310	39.420	38.910	39.150	34.318	60,633,400
2021-04-15	39.730	39.840	38.050	38.740	33.959	118,128,900
2021-04-14	38.980	40.330	38.920	39.880	34.958	52,023,800
2021-04-13	39.810	39.820	39.200	39.320	34.467	46,770,400
2021-04-12	39.990	40.380	39.850	40.060	35.116	45,544,600
2021-04-09	39.910	40.180	39.510	39.990	35.055	45,872,900
2021-04-08	39.800	39.850	39.220	39.700	34.800	45,285,900
2021-04-07	39.770	40.150	39.590	40.050	35.107	43,136,400
2021-04-06	39.530	40.150	39.460	39.690	34.792	42,590,100
2021-04-05	40.000	40.280	39.600	39.800	34.888	50,328,500
2021-04-01	38.830	39.520	38.720	39.490	34.616	65,587,000
2021-03-31	38.620	38.990	38.460	38.690	33.915	49,270,000
2021-03-30	38.630	39.460	38.630	38.990	34.178	56,705,900
2021-03-29	38.050	38.630	37.860	38.310	33.582	45,680,000
2021-03-26	38.350	38.760	38.080	38.680	33.906	66,846,000
2021-03-25	36.870	37.750	36.630	37.660	33.012	47,517,900
2021-03-24	37.210	37.790	36.890	36.900	32.346	43,896,800
2021-03-23	37.360	37.820	36.780	36.900	32.346	49,838,000
2021-03-22	38.080	38.380	37.400	37.660	33.012	54,701,300
2021-03-19	38.290	38.920	37.530	38.530	33.775	106,252,700
2021-03-18	38.510	39.970	38.420	38.940	34.134	95,439,700
2021-03-17	38.000	38.360	37.330	37.950	33.266	63,796,000
2021-03-16	37.420	37.720	36.970	37.640	32.995	50,300,400
2021-03-15	38.030	38.070	37.220	37.750	33.091	50,131,600
2021-03-12	37.920	38.180	37.580	37.940	33.258	46,069,600
2021-03-11	37.270	37.790	36.850	37.240	32.644	45,834,000
2021-03-10	36.540	37.530	36.370	37.370	32.758	53,365,600
2021-03-09	36.550	37.160	35.810	36.320	31.837	63,946,000
2021-03-08	37.380	37.730	36.820	37.130	32.547	65,335,500
2021-03-05	37.030	37.600	36.170	36.930	32.372	74,292,300
2021-03-04	36.140	36.870	35.920	36.500	31.995	96,512,800
2021-03-03	35.970	36.970	35.840	36.420	31.767	66,047,000
2021-03-02	35.650	35.940	35.500	35.530	30.991	41,167,400
2021-03-01	35.520	36.050	35.240	35.790	31.218	45,901,700
2021-02-26	35.730	36.030	34.680	34.710	30.276	70,933,300
2021-02-25	36.960	37.030	35.760	35.930	31.340	74,762,000
2021-02-24	35.740	36.520	35.600	36.380	31.732	58,139,500
2021-02-23	35.420	35.890	35.140	35.520	30.982	67,440,700
2021-02-22	34.450	35.250	34.410	35.150	30.660	56,783,400
2021-02-19	34.200	34.730	34.180	34.540	30.128	54,514,100
2021-02-18	34.060	34.650	34.020	34.190	29.822	37,541,700
2021-02-17	34.040	34.560	33.790	34.410	30.014	45,455,300
2021-02-16	33.980	34.560	33.700	34.270	29.892	52,802,600
2021-02-12	33.000	33.450	32.910	33.370	29.107	37,468,300
2021-02-11	32.970	33.310	32.550	32.880	28.680	29,479,900
2021-02-10	33.120	33.420	32.860	32.980	28.767	45,031,900
2021-02-09	32.970	33.020	32.590	32.950	28.741	35,868,600
2021-02-08	32.430	33.280	32.400	33.090	28.863	46,014,100
2021-02-05	32.890	32.910	32.320	32.370	28.235	42,008,800
2021-02-04	31.800	32.530	31.780	32.500	28.348	51,751,900
2021-02-03	30.910	31.730	30.880	31.580	27.546	49,404,900
2021-02-02	30.580	31.200	30.540	31.030	27.066	53,527,000
2021-02-01	29.870	30.040	29.570	29.960	26.133	40,985,300

← NewerPage 24 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.