Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	25.340	26.190	25.260	26.110	22.477	63,354,500
2020-08-06	25.450	25.670	25.280	25.470	21.926	51,999,700
2020-08-05	25.320	25.590	25.250	25.390	21.857	51,322,600
2020-08-04	24.960	25.060	24.860	25.010	21.530	37,985,300
2020-08-03	25.030	25.310	24.690	24.990	21.513	58,284,000
2020-07-31	24.930	24.950	24.460	24.880	21.418	61,955,800
2020-07-30	24.720	24.950	24.350	24.840	21.384	61,755,900
2020-07-29	24.360	25.290	24.190	25.270	21.754	71,393,500
2020-07-28	24.130	24.560	24.080	24.360	20.970	48,406,500
2020-07-27	24.220	24.270	23.880	24.140	20.781	54,721,300
2020-07-24	24.560	24.830	24.270	24.350	20.962	50,217,600
2020-07-23	24.520	24.640	24.110	24.540	21.125	61,047,600
2020-07-22	24.240	24.330	23.970	24.310	20.927	52,193,700
2020-07-21	23.710	24.480	23.690	24.420	21.022	75,499,300
2020-07-20	23.190	23.700	23.110	23.580	20.299	61,114,000
2020-07-17	23.880	23.980	23.200	23.220	19.989	66,659,100
2020-07-16	23.750	24.220	23.540	23.930	20.600	78,067,100
2020-07-15	24.760	24.870	24.280	24.600	21.177	57,384,400
2020-07-14	23.890	24.150	23.450	24.140	20.781	67,423,100
2020-07-13	24.370	24.510	23.860	24.190	20.824	73,598,100
2020-07-10	22.710	24.050	22.680	24.020	20.678	81,142,900
2020-07-09	22.940	23.160	22.390	22.770	19.602	79,385,900
2020-07-08	23.030	23.190	22.700	23.100	19.886	52,922,600
2020-07-07	23.380	23.390	22.900	23.010	19.808	60,645,800
2020-07-06	23.820	24.080	23.460	23.660	20.368	59,589,000
2020-07-02	23.840	23.990	23.220	23.290	20.049	56,000,200
2020-07-01	24.030	24.070	23.230	23.260	20.023	57,379,900
2020-06-30	23.200	23.910	23.100	23.750	20.445	61,716,200
2020-06-29	23.410	23.840	23.100	23.390	20.135	66,269,200
2020-06-26	24.090	24.110	23.020	23.150	19.929	118,139,200
2020-06-25	23.700	24.770	23.550	24.720	21.280	65,031,900
2020-06-24	24.540	24.540	23.680	23.810	20.497	75,437,100
2020-06-23	25.010	25.410	24.760	24.790	21.340	46,108,300
2020-06-22	24.890	25.030	24.610	24.620	21.194	55,484,300
2020-06-19	25.440	25.490	24.490	25.250	21.736	127,563,600
2020-06-18	24.700	25.490	24.580	25.040	21.556	53,419,000
2020-06-17	25.900	25.900	24.920	25.000	21.521	58,349,500
2020-06-16	26.180	26.240	24.860	25.800	22.210	96,796,500
2020-06-15	23.760	25.170	23.690	25.150	21.650	76,538,900
2020-06-12	25.030	25.050	24.040	24.780	21.332	73,729,700
2020-06-11	24.980	25.690	23.680	23.930	20.600	149,875,500
2020-06-10	27.970	28.100	26.510	26.600	22.899	90,415,300
2020-06-09	27.720	28.540	27.550	28.220	24.293	77,773,400
2020-06-08	28.590	28.900	28.140	28.540	24.569	79,598,500
2020-06-05	28.950	29.010	27.880	28.110	24.199	118,767,900
2020-06-04	25.710	26.830	25.570	26.780	23.054	94,545,300
2020-06-03	25.500	26.140	25.390	25.990	22.219	86,744,600
2020-06-02	24.960	25.390	24.560	24.840	21.235	71,118,100
2020-06-01	24.280	24.870	24.050	24.610	21.039	58,375,500
2020-05-29	24.420	24.910	24.060	24.120	20.620	113,811,100
2020-05-28	26.080	26.140	24.790	24.860	21.253	84,340,800
2020-05-27	26.070	26.170	24.970	25.980	22.210	117,672,700
2020-05-26	23.750	24.600	23.700	24.280	20.757	119,485,500
2020-05-22	22.930	22.950	22.460	22.660	19.372	48,107,000
2020-05-21	22.810	23.270	22.780	22.900	19.577	57,726,000
2020-05-20	22.680	23.000	22.640	22.910	19.586	59,789,500
2020-05-19	22.660	23.000	22.190	22.210	18.987	62,179,000
2020-05-18	22.420	23.060	22.070	22.930	19.603	86,589,400
2020-05-15	21.400	21.700	21.230	21.440	18.329	64,484,000
2020-05-14	20.290	21.790	20.100	21.710	18.560	88,359,100

← NewerPage 27 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.