Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-27	26.860	26.900	26.280	26.470	22.217	52,517,000
2019-08-26	26.700	26.800	26.490	26.780	22.477	41,499,100
2019-08-23	26.950	27.220	26.260	26.470	22.217	81,880,700
2019-08-22	27.090	27.300	26.960	27.190	22.821	49,353,700
2019-08-21	26.930	27.080	26.790	26.930	22.603	47,785,400
2019-08-20	27.020	27.060	26.700	26.720	22.427	47,665,000
2019-08-19	27.640	27.700	27.140	27.270	22.888	44,964,800
2019-08-16	26.530	27.120	26.440	27.030	22.687	70,841,700
2019-08-15	26.580	26.830	26.210	26.250	22.032	70,192,000
2019-08-14	26.940	27.080	26.280	26.420	22.175	106,591,700
2019-08-13	27.570	28.250	27.380	27.720	23.266	69,919,200
2019-08-12	27.830	27.850	27.460	27.640	23.199	55,674,700
2019-08-09	28.270	28.520	27.970	28.330	23.778	53,499,600
2019-08-08	28.110	28.490	28.070	28.380	23.820	53,141,900
2019-08-07	27.610	27.930	27.120	27.890	23.409	75,388,500
2019-08-06	28.410	28.490	27.690	28.420	23.854	65,115,800
2019-08-05	28.530	28.640	27.710	28.080	23.568	96,207,700
2019-08-02	29.360	29.500	28.910	29.380	24.659	57,492,300
2019-08-01	30.550	31.070	29.360	29.490	24.752	76,913,400
2019-07-31	30.830	31.060	30.590	30.680	25.750	60,607,600
2019-07-30	30.210	30.900	30.150	30.890	25.927	37,598,300
2019-07-29	30.720	30.850	30.490	30.520	25.616	39,176,700
2019-07-26	30.570	30.990	30.420	30.770	25.826	46,978,800
2019-07-25	30.740	30.890	30.210	30.340	25.465	43,251,900
2019-07-24	30.070	30.750	30.040	30.670	25.742	53,171,900
2019-07-23	29.750	30.280	29.700	30.250	25.390	64,030,300
2019-07-22	29.290	29.610	29.280	29.570	24.819	31,224,300
2019-07-19	29.540	29.610	29.380	29.400	24.676	44,863,200
2019-07-18	29.280	29.580	29.180	29.480	24.743	49,468,800
2019-07-17	29.100	29.620	29.000	29.190	24.500	84,958,300
2019-07-16	29.170	29.200	28.860	28.990	24.332	54,920,400
2019-07-15	29.500	29.530	29.080	29.220	24.525	46,462,100
2019-07-12	29.440	29.530	29.360	29.450	24.718	29,632,900
2019-07-11	29.100	29.500	29.030	29.360	24.643	37,376,800
2019-07-10	29.170	29.400	28.960	29.020	24.357	40,574,800
2019-07-09	28.970	29.420	28.940	29.350	24.634	28,750,100
2019-07-08	29.010	29.300	28.940	29.200	24.508	30,924,400
2019-07-05	29.360	29.570	29.150	29.260	24.559	33,092,000
2019-07-03	29.190	29.240	28.930	29.050	24.382	26,642,300
2019-07-02	29.340	29.430	28.930	29.150	24.466	32,263,500
2019-07-01	29.480	29.850	29.250	29.420	24.693	48,029,900
2019-06-28	29.010	29.270	28.730	29.000	24.340	101,856,900
2019-06-27	28.080	28.320	28.060	28.210	23.677	35,575,600
2019-06-26	27.940	28.180	27.850	27.910	23.426	42,312,300
2019-06-25	28.020	28.020	27.380	27.760	23.300	46,901,300
2019-06-24	28.080	28.380	27.890	27.980	23.484	40,046,400
2019-06-21	28.190	28.550	28.080	28.120	23.602	69,444,000
2019-06-20	28.590	28.610	27.850	28.270	23.728	60,887,200
2019-06-19	28.700	28.970	28.300	28.320	23.770	61,953,500
2019-06-18	28.020	28.800	27.830	28.620	24.021	60,170,700
2019-06-17	28.010	28.220	27.790	27.930	23.442	33,410,100
2019-06-14	27.910	28.170	27.780	28.040	23.535	37,322,100
2019-06-13	27.970	28.160	27.810	27.940	23.451	33,404,200
2019-06-12	28.200	28.270	27.860	27.950	23.459	33,528,900
2019-06-11	28.380	28.700	28.140	28.240	23.703	38,691,800
2019-06-10	27.860	28.470	27.840	28.070	23.560	48,305,800
2019-06-07	27.750	27.790	27.420	27.530	23.107	51,317,200
2019-06-06	27.760	28.040	27.540	27.880	23.400	38,633,600
2019-06-05	27.840	28.010	27.460	27.910	23.300	44,874,400
2019-06-04	27.180	27.950	27.140	27.920	23.308	58,426,400

← NewerPage 31 of 79 · 4,734 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.