Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	24.800	24.950	24.620	24.920	20.135	76,172,500
2017-07-03	24.460	24.910	24.440	24.680	19.941	58,129,700
2017-06-30	24.620	24.620	24.170	24.260	19.602	84,005,200
2017-06-29	24.580	24.670	24.040	24.320	19.650	150,501,200
2017-06-28	23.530	23.960	23.530	23.880	19.295	119,049,300
2017-06-27	23.100	23.600	23.000	23.270	18.802	88,257,800
2017-06-26	22.910	23.140	22.730	22.890	18.495	61,307,800
2017-06-23	23.110	23.110	22.740	22.820	18.438	85,399,600
2017-06-22	23.120	23.200	22.900	22.930	18.527	64,763,300
2017-06-21	23.500	23.570	23.070	23.130	18.689	72,432,800
2017-06-20	23.910	23.990	23.480	23.490	18.980	59,693,500
2017-06-19	23.610	24.000	23.600	23.910	19.319	58,587,800
2017-06-16	23.560	23.620	23.370	23.430	18.931	57,745,800
2017-06-15	23.550	23.950	23.470	23.540	19.020	69,707,500
2017-06-14	23.550	23.810	23.200	23.760	19.198	102,352,400
2017-06-13	23.950	24.110	23.660	23.770	19.206	68,047,300
2017-06-12	23.820	24.040	23.730	23.780	19.214	85,829,900
2017-06-09	23.220	23.670	23.210	23.670	19.125	108,254,300
2017-06-08	22.620	23.210	22.600	22.970	18.559	93,685,900
2017-06-07	22.300	22.620	22.270	22.600	18.260	66,429,700
2017-06-06	22.200	22.410	22.070	22.230	17.962	71,735,600
2017-06-05	22.440	22.700	22.390	22.410	18.107	51,590,300
2017-06-02	22.270	22.590	22.160	22.450	18.139	79,722,300
2017-06-01	22.480	22.640	22.300	22.630	18.285	69,725,100
2017-05-31	22.780	22.800	22.090	22.410	18.107	138,636,300
2017-05-30	23.130	23.210	22.880	22.910	18.450	61,307,900
2017-05-26	23.230	23.420	23.170	23.240	18.716	50,399,500
2017-05-25	23.410	23.580	23.220	23.250	18.724	60,443,500
2017-05-24	23.440	23.470	23.220	23.360	18.813	58,823,200
2017-05-23	23.030	23.500	22.840	23.390	18.837	79,020,000
2017-05-22	23.190	23.240	22.820	23.040	18.555	74,839,400
2017-05-19	22.910	23.300	22.870	23.050	18.563	89,566,700
2017-05-18	22.610	23.000	22.500	22.740	18.313	108,444,100
2017-05-17	23.370	23.450	22.460	22.570	18.177	190,353,300
2017-05-16	24.070	24.170	23.940	23.990	19.320	55,774,800
2017-05-15	24.060	24.140	23.980	24.060	19.376	50,688,800
2017-05-12	23.920	24.000	23.750	24.000	19.328	62,589,000
2017-05-11	24.100	24.230	23.840	24.070	19.385	68,350,800
2017-05-10	23.910	24.170	23.870	24.150	19.449	48,495,300
2017-05-09	24.030	24.310	23.870	23.980	19.312	61,622,000
2017-05-08	23.750	24.060	23.750	23.960	19.296	56,016,500
2017-05-05	23.980	23.990	23.600	23.740	19.119	56,678,800
2017-05-04	23.980	24.050	23.730	23.850	19.207	68,133,400
2017-05-03	23.370	23.780	23.340	23.770	19.143	64,272,800
2017-05-02	23.610	23.670	23.330	23.530	18.950	60,262,600
2017-05-01	23.520	23.770	23.350	23.610	19.014	72,382,900
2017-04-28	23.570	23.720	23.320	23.340	18.797	69,384,900
2017-04-27	23.900	23.930	23.460	23.650	19.046	80,024,200
2017-04-26	24.000	24.190	23.860	23.890	19.240	95,172,200
2017-04-25	23.990	24.350	23.910	23.980	19.312	131,531,100
2017-04-24	23.240	23.850	23.240	23.630	19.030	138,638,900
2017-04-21	23.030	23.080	22.590	22.710	18.289	127,235,400
2017-04-20	22.960	23.170	22.820	23.070	18.579	103,802,600
2017-04-19	22.920	23.150	22.680	22.740	18.313	101,771,800
2017-04-18	23.110	23.150	22.380	22.710	18.289	146,488,400
2017-04-17	22.360	22.830	22.260	22.810	18.370	85,053,200
2017-04-13	22.560	22.960	22.340	22.340	17.991	88,061,800
2017-04-12	22.880	22.940	22.610	22.650	18.241	76,556,300
2017-04-11	22.830	22.950	22.580	22.920	18.458	94,206,700
2017-04-10	23.130	23.280	22.910	23.020	18.539	63,254,700

← NewerPage 40 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.