Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	21.660	21.750	20.720	20.870	17.842	112,113,400
2020-05-12	22.710	22.820	21.850	21.870	18.696	69,588,700
2020-05-11	23.110	23.120	22.560	22.580	19.303	68,951,800
2020-05-08	23.470	23.620	23.250	23.570	20.150	45,181,000
2020-05-07	22.660	23.370	22.610	22.840	19.526	51,884,300
2020-05-06	23.000	23.080	22.230	22.350	19.107	53,874,600
2020-05-05	23.480	23.520	22.620	22.660	19.372	45,691,900
2020-05-04	22.700	22.990	22.430	22.930	19.603	45,886,100
2020-05-01	23.380	23.460	22.810	23.080	19.731	51,772,600
2020-04-30	24.210	24.380	23.850	24.050	20.560	55,244,100
2020-04-29	24.910	25.110	24.510	24.780	21.184	73,493,900
2020-04-28	24.450	24.810	23.850	23.890	20.423	65,504,900
2020-04-27	22.520	23.650	22.450	23.470	20.064	66,916,700
2020-04-24	22.110	22.300	21.670	22.180	18.961	47,633,500
2020-04-23	21.960	22.390	21.850	21.870	18.696	50,614,800
2020-04-22	22.160	22.230	21.750	21.800	18.637	49,669,500
2020-04-21	21.900	22.370	21.500	21.640	18.500	78,871,300
2020-04-20	22.570	23.130	22.180	22.500	19.235	74,446,300
2020-04-17	22.340	23.400	22.310	23.280	19.902	92,800,300
2020-04-16	22.150	22.210	21.090	21.420	18.312	89,213,300
2020-04-15	22.160	22.650	21.910	22.190	18.970	99,082,200
2020-04-14	24.500	24.650	23.100	23.730	20.287	88,991,100
2020-04-13	24.780	24.850	23.780	23.920	20.449	83,164,700
2020-04-09	24.070	25.320	24.050	24.860	21.253	125,275,700
2020-04-08	22.410	23.600	22.410	23.450	20.047	81,212,300
2020-04-07	22.800	22.880	21.850	22.140	18.927	94,560,300
2020-04-06	21.030	21.600	20.810	21.390	18.286	97,766,200
2020-04-03	20.400	20.740	19.680	20.030	17.123	68,293,500
2020-04-02	19.650	20.790	19.590	20.570	17.585	70,007,400
2020-04-01	19.930	20.350	19.510	19.770	16.901	83,961,300
2020-03-31	21.820	22.490	20.960	21.230	18.149	95,213,700
2020-03-30	21.650	22.350	21.270	22.040	18.842	80,449,100
2020-03-27	21.680	22.200	21.100	21.600	18.466	91,522,800
2020-03-26	21.310	22.950	21.170	22.720	19.423	116,111,400
2020-03-25	21.710	22.100	20.410	21.100	18.038	146,991,300
2020-03-24	19.420	21.150	19.010	21.030	17.978	147,882,400
2020-03-23	19.260	19.670	17.950	18.080	15.456	181,898,500
2020-03-20	21.760	21.840	19.560	19.670	16.816	150,910,400
2020-03-19	20.260	21.750	19.000	21.200	18.124	122,461,300
2020-03-18	20.270	20.970	19.700	20.790	17.773	148,272,500
2020-03-17	21.060	22.690	20.030	21.980	18.790	120,065,700
2020-03-16	19.850	21.730	19.580	20.440	17.474	121,688,800
2020-03-13	22.190	24.250	21.480	24.160	20.654	128,357,400
2020-03-12	20.590	22.870	20.150	20.510	17.534	139,552,600
2020-03-11	22.840	23.960	22.260	22.670	19.380	127,347,000
2020-03-10	23.250	23.680	21.590	23.610	20.184	134,863,600
2020-03-09	22.230	23.490	21.510	21.930	18.748	145,196,000
2020-03-06	25.470	26.210	25.100	25.710	21.979	119,121,200
2020-03-05	27.240	27.350	26.400	26.780	22.894	110,878,700
2020-03-04	28.250	28.420	27.400	28.390	24.116	111,239,800
2020-03-03	29.370	29.750	27.620	27.750	23.573	138,698,500
2020-03-02	28.350	29.380	27.440	29.370	24.949	147,776,300
2020-02-28	28.000	28.750	27.700	28.500	24.210	171,198,800
2020-02-27	29.550	30.300	28.910	29.130	24.745	121,148,300
2020-02-26	31.390	31.600	30.560	30.630	26.019	80,012,800
2020-02-25	32.690	32.760	30.840	31.080	26.401	91,586,800
2020-02-24	33.180	33.210	32.520	32.730	27.803	79,159,600
2020-02-21	34.530	34.640	34.140	34.360	29.188	46,675,500
2020-02-20	34.460	35.080	34.460	34.850	29.604	42,604,100
2020-02-19	34.450	34.850	34.410	34.720	29.494	29,632,100

← NewerPage 28 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.