Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	28.670	28.720	28.260	28.550	23.834	53,908,600
2019-03-06	29.010	29.160	28.800	28.840	24.076	41,672,000
2019-03-05	29.020	29.190	28.700	29.080	24.276	39,932,500
2019-03-04	29.330	29.540	28.770	29.030	24.235	56,893,200
2019-03-01	29.330	29.650	29.210	29.310	24.468	45,771,500
2019-02-28	29.500	29.550	29.010	29.080	24.276	62,358,100
2019-02-27	29.300	29.670	29.210	29.530	24.527	48,128,600
2019-02-26	29.020	29.630	28.960	29.290	24.327	53,153,200
2019-02-25	29.120	29.590	29.120	29.270	24.311	61,227,400
2019-02-22	29.050	29.270	28.960	29.080	24.153	47,887,800
2019-02-21	29.330	29.450	29.110	29.290	24.327	42,754,100
2019-02-20	29.100	29.450	29.010	29.410	24.427	42,806,300
2019-02-19	28.930	29.260	28.750	29.130	24.195	40,841,300
2019-02-15	28.760	29.310	28.670	29.110	24.178	65,867,000
2019-02-14	28.360	28.620	28.110	28.390	23.580	47,756,600
2019-02-13	28.870	28.990	28.660	28.700	23.837	48,951,200
2019-02-12	28.620	28.860	28.580	28.690	23.829	49,178,100
2019-02-11	28.340	28.460	28.210	28.410	23.597	47,724,400
2019-02-08	28.150	28.320	27.860	28.290	23.497	50,031,300
2019-02-07	28.540	28.640	27.900	28.240	23.455	62,289,200
2019-02-06	28.670	28.900	28.540	28.730	23.862	35,606,900
2019-02-05	28.850	28.880	28.570	28.780	23.904	46,622,600
2019-02-04	28.470	28.970	28.420	28.880	23.987	55,195,900
2019-02-01	28.600	28.840	28.310	28.380	23.572	64,244,100
2019-01-31	28.750	28.840	27.980	28.470	23.646	100,201,200
2019-01-30	29.420	29.470	28.950	29.070	24.145	66,475,800
2019-01-29	29.540	29.700	29.340	29.390	24.411	51,451,900
2019-01-28	29.320	29.670	29.290	29.630	24.610	59,963,800
2019-01-25	29.280	29.720	29.140	29.580	24.568	72,182,100
2019-01-24	28.750	29.200	28.740	29.080	24.153	59,492,300
2019-01-23	29.220	29.280	28.620	28.920	24.020	79,425,900
2019-01-22	28.980	29.300	28.890	29.090	24.161	84,861,400
2019-01-18	29.020	29.460	28.710	29.300	24.336	97,928,200
2019-01-17	28.340	29.000	28.090	28.990	24.078	107,428,800
2019-01-16	28.130	28.720	27.860	28.450	23.630	163,131,700
2019-01-15	26.210	26.810	26.050	26.550	22.052	80,625,500
2019-01-14	25.770	26.480	25.610	26.370	21.902	76,715,400
2019-01-11	25.530	26.040	25.460	26.030	21.620	63,476,000
2019-01-10	25.560	25.780	25.420	25.730	21.371	65,235,800
2019-01-09	25.670	25.850	25.390	25.760	21.396	69,707,200
2019-01-08	25.720	25.790	25.090	25.510	21.188	67,339,400
2019-01-07	25.560	25.780	25.290	25.560	21.229	57,016,300
2019-01-04	25.100	25.650	25.030	25.580	21.246	83,829,100
2019-01-03	24.940	25.040	24.450	24.560	20.399	66,599,600
2019-01-02	24.080	25.140	24.010	24.960	20.731	71,836,300
2018-12-31	24.570	24.970	24.370	24.640	20.465	56,257,300
2018-12-28	24.590	24.750	24.260	24.390	20.258	78,693,800
2018-12-27	23.780	24.370	23.390	24.370	20.241	91,575,400
2018-12-26	22.910	24.180	22.690	24.110	20.025	100,877,800
2018-12-24	22.760	23.210	22.660	22.730	18.879	64,859,100
2018-12-21	23.910	24.510	23.260	23.370	19.410	160,800,400
2018-12-20	23.850	24.430	23.760	24.110	20.025	112,594,000
2018-12-19	24.450	25.240	24.070	24.180	20.083	121,887,600
2018-12-18	24.670	25.090	24.310	24.470	20.324	89,046,300
2018-12-17	24.260	24.930	24.160	24.470	20.324	98,602,800
2018-12-14	24.180	24.870	24.120	24.480	20.332	92,762,600
2018-12-13	24.660	24.820	24.280	24.400	20.266	64,860,100
2018-12-12	24.870	24.990	24.370	24.520	20.366	87,191,800
2018-12-11	25.210	25.400	24.530	24.580	20.415	78,545,000
2018-12-10	25.180	25.230	24.290	24.760	20.565	110,166,900

← NewerPage 33 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.