Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-06-03	26.590	26.990	26.400	26.680	22.273	50,109,900
2019-05-31	26.500	26.870	26.480	26.600	22.206	68,304,200
2019-05-30	27.770	27.930	26.980	27.160	22.674	58,649,300
2019-05-29	27.530	27.850	27.380	27.750	23.166	49,818,900
2019-05-28	28.050	28.250	27.880	27.900	23.291	44,273,400
2019-05-24	27.930	28.260	27.860	28.180	23.525	35,524,400
2019-05-23	28.130	28.200	27.500	27.760	23.174	59,772,900
2019-05-22	28.510	28.630	28.350	28.490	23.784	29,177,600
2019-05-21	28.570	28.750	28.450	28.690	23.951	39,258,700
2019-05-20	28.400	28.520	28.240	28.400	23.709	41,717,600
2019-05-17	28.250	28.640	28.220	28.400	23.709	43,772,500
2019-05-16	28.460	28.830	28.430	28.590	23.867	42,791,500
2019-05-15	28.100	28.490	28.010	28.290	23.617	51,973,200
2019-05-14	28.360	28.990	28.210	28.620	23.892	52,216,100
2019-05-13	28.960	29.000	28.050	28.250	23.583	72,547,000
2019-05-10	29.460	29.710	29.190	29.580	24.694	59,649,900
2019-05-09	29.420	29.780	29.280	29.710	24.802	44,173,500
2019-05-08	29.730	30.110	29.670	29.800	24.877	39,903,400
2019-05-07	30.160	30.170	29.630	29.920	24.978	58,528,400
2019-05-06	30.110	30.610	30.070	30.470	25.437	39,882,000
2019-05-03	30.660	30.800	30.500	30.710	25.637	35,256,100
2019-05-02	30.260	30.560	30.150	30.500	25.462	40,634,100
2019-05-01	30.560	30.890	30.180	30.260	25.261	56,161,000
2019-04-30	30.800	30.880	30.410	30.580	25.529	47,764,200
2019-04-29	30.430	31.170	30.410	30.770	25.687	68,408,600
2019-04-26	30.170	30.390	30.050	30.350	25.337	40,627,500
2019-04-25	29.910	30.320	29.900	30.080	25.111	43,243,800
2019-04-24	29.950	30.170	29.850	30.020	25.061	40,078,100
2019-04-23	29.990	30.210	29.920	30.070	25.103	41,889,700
2019-04-22	29.930	30.100	29.780	30.050	25.086	34,763,400
2019-04-18	29.950	30.160	29.820	30.030	25.069	61,796,600
2019-04-17	29.830	30.120	29.460	30.030	25.069	94,831,600
2019-04-16	29.300	30.050	29.000	29.880	24.944	105,168,400
2019-04-15	30.100	30.140	29.660	29.840	24.911	57,438,800
2019-04-12	29.560	30.220	29.560	30.170	25.186	100,192,000
2019-04-11	29.250	29.490	28.990	29.070	24.268	50,440,100
2019-04-10	28.900	29.150	28.750	29.070	24.268	42,669,700
2019-04-09	29.000	29.070	28.740	28.890	24.118	40,535,300
2019-04-08	28.890	29.200	28.870	29.170	24.351	35,272,800
2019-04-05	29.320	29.500	28.980	29.080	24.276	46,383,400
2019-04-04	28.850	29.310	28.840	29.150	24.335	53,712,100
2019-04-03	29.070	29.240	28.700	28.840	24.076	63,110,600
2019-04-02	28.470	28.870	28.350	28.870	24.101	66,694,000
2019-04-01	27.900	28.740	27.850	28.540	23.826	91,751,100
2019-03-29	27.550	27.680	27.300	27.590	23.032	83,446,300
2019-03-28	27.200	27.410	27.020	27.330	22.815	45,872,300
2019-03-27	27.090	27.370	26.950	27.030	22.565	57,621,700
2019-03-26	27.150	27.350	26.880	27.210	22.715	59,878,500
2019-03-25	26.910	27.380	26.610	26.840	22.406	65,568,000
2019-03-22	27.910	28.070	26.710	27.010	22.548	118,851,600
2019-03-21	28.450	28.600	28.040	28.180	23.525	77,444,400
2019-03-20	29.620	29.660	28.600	28.640	23.909	81,689,900
2019-03-19	30.010	30.140	29.540	29.650	24.752	55,455,100
2019-03-18	29.380	29.960	29.330	29.820	24.894	58,568,600
2019-03-15	29.440	29.610	29.260	29.300	24.460	82,346,200
2019-03-14	29.310	29.640	29.240	29.460	24.594	45,219,100
2019-03-13	29.050	29.510	28.980	29.290	24.452	54,683,300
2019-03-12	29.000	29.120	28.890	28.940	24.159	34,450,000
2019-03-11	28.700	29.060	28.700	28.940	24.159	40,709,300
2019-03-08	28.060	28.670	28.010	28.650	23.917	40,860,700

← NewerPage 32 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.