Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	30.400	30.500	29.590	29.650	25.862	64,019,100
2021-01-28	30.420	30.750	29.920	30.320	26.447	51,223,300
2021-01-27	30.310	30.430	29.670	29.830	26.019	63,809,200
2021-01-26	31.400	31.430	30.910	30.940	26.987	36,373,000
2021-01-25	31.270	31.300	30.570	31.160	27.179	48,078,400
2021-01-22	31.360	31.750	31.250	31.550	27.519	45,314,500
2021-01-21	32.340	32.480	31.730	31.770	27.711	49,626,600
2021-01-20	32.760	32.790	32.160	32.340	28.209	53,920,000
2021-01-19	32.500	33.600	32.200	32.770	28.584	78,130,200
2021-01-15	33.290	33.630	32.700	33.010	28.793	57,684,300
2021-01-14	33.480	34.370	33.420	33.990	29.648	48,483,500
2021-01-13	33.430	33.680	33.090	33.460	29.185	43,172,800
2021-01-12	33.420	33.970	33.200	33.660	29.360	68,166,200
2021-01-11	32.090	33.130	31.900	33.070	28.845	51,868,200
2021-01-08	32.920	33.000	32.110	32.530	28.374	44,641,400
2021-01-07	33.310	33.620	32.840	32.860	28.662	74,358,500
2021-01-06	31.900	32.620	31.360	32.150	28.043	107,002,800
2021-01-05	30.170	30.540	29.910	30.260	26.394	48,507,000
2021-01-04	30.460	30.570	29.750	30.030	26.194	51,483,900
2020-12-31	30.010	30.390	29.900	30.310	26.438	28,716,000
2020-12-30	30.000	30.220	29.940	29.980	26.150	26,370,100
2020-12-29	30.170	30.250	29.930	30.010	26.176	33,291,900
2020-12-28	30.230	30.550	29.990	30.130	26.281	32,861,200
2020-12-24	30.270	30.270	29.740	29.960	26.133	22,632,300
2020-12-23	29.390	30.350	29.330	30.050	26.211	52,537,200
2020-12-22	29.780	29.780	29.170	29.210	25.478	39,054,300
2020-12-21	29.100	29.990	28.730	29.740	25.941	93,397,400
2020-12-18	28.890	29.100	28.570	28.670	25.007	82,817,200
2020-12-17	28.710	28.920	28.530	28.830	25.147	43,182,700
2020-12-16	28.800	28.820	28.440	28.720	25.051	42,463,200
2020-12-15	28.350	28.820	28.250	28.640	24.981	43,672,700
2020-12-14	28.920	28.960	28.140	28.220	24.615	40,267,100
2020-12-11	28.680	28.750	28.300	28.570	24.920	40,538,400
2020-12-10	28.630	29.130	28.470	29.110	25.391	58,859,600
2020-12-09	29.250	29.250	28.750	28.800	25.121	54,886,300
2020-12-08	28.860	29.150	28.770	28.930	25.234	33,869,100
2020-12-07	28.900	29.150	28.690	29.090	25.374	42,197,800
2020-12-04	29.200	29.430	29.000	29.290	25.548	66,188,200
2020-12-03	28.940	29.100	28.630	28.910	25.217	54,013,700
2020-12-02	28.690	29.180	28.530	29.060	25.191	45,257,500
2020-12-01	28.740	29.040	28.670	28.690	24.870	50,255,100
2020-11-30	28.720	28.860	28.100	28.160	24.410	63,567,900
2020-11-27	28.970	29.100	28.810	28.990	25.130	25,971,600
2020-11-25	28.710	29.040	28.480	29.030	25.165	57,249,900
2020-11-24	27.930	28.990	27.920	28.980	25.121	80,387,800
2020-11-23	27.110	27.520	27.060	27.390	23.743	45,421,200
2020-11-20	26.740	26.950	26.630	26.810	23.240	40,538,000
2020-11-19	26.930	27.010	26.650	26.980	23.388	46,423,000
2020-11-18	27.630	27.930	26.960	26.980	23.388	54,416,700
2020-11-17	27.250	27.600	27.010	27.550	23.882	46,402,300
2020-11-16	27.860	28.000	27.180	27.580	23.908	57,396,700
2020-11-13	26.880	27.210	26.760	27.000	23.405	52,421,000
2020-11-12	26.840	26.900	26.310	26.690	23.136	67,912,600
2020-11-11	27.750	27.770	27.120	27.340	23.700	48,360,900
2020-11-10	27.490	27.760	27.180	27.660	23.977	77,694,600
2020-11-09	26.600	28.270	26.300	27.760	24.064	178,378,800
2020-11-06	24.930	24.960	24.230	24.310	21.073	55,454,500
2020-11-05	23.900	24.790	23.860	24.610	21.333	74,722,600
2020-11-04	23.890	24.140	23.270	23.680	20.527	88,845,500
2020-11-03	24.580	24.940	24.510	24.690	21.402	65,106,200

← NewerPage 25 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.