Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	34.770	34.830	34.010	34.270	29.111	40,318,000
2020-02-14	34.880	34.960	34.700	34.850	29.604	26,447,700
2020-02-13	34.760	35.030	34.550	34.910	29.655	31,775,100
2020-02-12	35.080	35.450	34.780	34.920	29.663	36,656,700
2020-02-11	34.850	35.040	34.760	34.770	29.536	32,476,300
2020-02-10	34.440	34.690	34.380	34.690	29.468	24,373,800
2020-02-07	34.320	34.660	34.240	34.610	29.400	31,263,000
2020-02-06	34.940	35.010	34.600	34.670	29.451	39,511,500
2020-02-05	34.100	34.810	34.070	34.710	29.485	54,604,800
2020-02-04	33.560	33.900	33.530	33.620	28.559	45,061,600
2020-02-03	33.000	33.400	32.920	32.970	28.007	48,485,500
2020-01-31	33.070	33.170	32.650	32.830	27.888	54,845,300
2020-01-30	32.700	33.520	32.670	33.480	28.440	50,542,800
2020-01-29	33.330	33.440	32.980	33.010	28.041	37,414,700
2020-01-28	33.020	33.490	32.950	33.240	28.236	38,834,600
2020-01-27	32.570	33.130	32.470	32.850	27.905	57,096,200
2020-01-24	34.120	34.140	33.270	33.540	28.491	47,797,200
2020-01-23	34.090	34.260	33.730	34.120	28.984	45,717,100
2020-01-22	34.370	34.450	34.230	34.360	29.188	38,879,700
2020-01-21	34.420	34.520	34.220	34.260	29.103	50,811,000
2020-01-17	34.920	34.950	34.600	34.710	29.485	54,156,100
2020-01-16	34.900	34.990	34.600	34.720	29.494	50,368,500
2020-01-15	34.770	34.790	34.340	34.670	29.451	74,745,500
2020-01-14	35.300	35.670	35.110	35.320	30.003	66,719,300
2020-01-13	34.840	35.070	34.660	35.060	29.782	37,956,100
2020-01-10	35.000	35.070	34.660	34.740	29.511	39,730,400
2020-01-09	35.300	35.330	34.940	35.030	29.757	39,861,600
2020-01-08	34.570	35.190	34.550	34.970	29.706	45,311,600
2020-01-07	34.700	34.920	34.530	34.620	29.409	34,149,000
2020-01-06	34.410	34.900	34.370	34.850	29.604	42,185,000
2020-01-03	34.980	35.150	34.760	34.900	29.646	50,357,900
2020-01-02	35.350	35.660	35.290	35.640	30.275	37,614,200
2019-12-31	35.030	35.260	34.970	35.220	29.918	29,630,100
2019-12-30	35.570	35.650	35.090	35.150	29.859	30,705,100
2019-12-27	35.700	35.720	35.260	35.350	30.029	28,111,300
2019-12-26	35.320	35.560	35.290	35.520	30.173	26,992,100
2019-12-24	35.190	35.280	35.120	35.220	29.918	13,805,400
2019-12-23	35.040	35.190	34.950	35.170	29.876	33,995,400
2019-12-20	35.240	35.240	34.910	34.960	29.697	109,395,500
2019-12-19	35.150	35.230	34.890	34.950	29.689	45,409,500
2019-12-18	35.110	35.270	35.050	35.110	29.825	48,757,900
2019-12-17	34.850	35.270	34.740	35.040	29.765	50,840,500
2019-12-16	34.950	35.090	34.700	34.700	29.477	50,777,100
2019-12-13	34.690	34.960	34.350	34.440	29.256	48,539,600
2019-12-12	33.780	34.810	33.680	34.680	29.460	64,942,500
2019-12-11	33.480	33.760	33.480	33.640	28.576	43,107,800
2019-12-10	33.400	33.630	33.300	33.530	28.483	41,960,100
2019-12-09	33.500	33.700	33.440	33.510	28.466	32,974,500
2019-12-06	33.680	33.800	33.570	33.670	28.602	50,908,500
2019-12-05	33.160	33.220	33.000	33.090	28.109	38,304,500
2019-12-04	33.080	33.300	32.850	33.150	28.007	46,637,900
2019-12-03	32.870	32.900	32.550	32.840	27.745	58,745,100
2019-12-02	33.450	33.750	33.340	33.430	28.244	47,158,800
2019-11-29	33.370	33.520	33.240	33.320	28.151	19,503,400
2019-11-27	33.490	33.600	33.310	33.420	28.235	32,097,700
2019-11-26	33.380	33.400	33.120	33.350	28.176	50,626,600
2019-11-25	33.330	33.510	33.260	33.470	28.277	50,238,800
2019-11-22	32.960	33.320	32.940	33.180	28.032	38,783,900
2019-11-21	32.780	33.040	32.630	32.840	27.745	42,787,600
2019-11-20	32.790	32.830	32.420	32.690	27.618	43,612,200

← NewerPage 29 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.