Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	23.030	23.340	22.930	23.160	18.652	79,519,400
2017-04-06	23.170	23.460	22.960	23.260	18.732	82,975,200
2017-04-05	23.770	23.880	23.150	23.170	18.660	97,453,300
2017-04-04	23.200	23.510	23.200	23.440	18.877	75,244,400
2017-04-03	23.650	23.750	23.080	23.590	18.998	88,076,600
2017-03-31	23.830	23.970	23.590	23.590	18.998	77,158,300
2017-03-30	23.380	23.980	23.330	23.870	19.223	79,189,200
2017-03-29	23.510	23.650	23.310	23.350	18.805	67,204,500
2017-03-28	23.010	23.670	23.000	23.480	18.909	95,761,700
2017-03-27	22.280	23.050	22.160	23.030	18.547	119,513,500
2017-03-24	23.200	23.350	22.760	23.120	18.619	113,499,100
2017-03-23	23.040	23.490	22.910	23.070	18.579	111,666,800
2017-03-22	22.650	23.180	22.450	22.940	18.474	167,984,400
2017-03-21	24.500	24.560	22.950	23.020	18.539	259,545,800
2017-03-20	24.580	24.760	24.420	24.440	19.682	87,287,500
2017-03-17	25.220	25.270	24.830	24.860	20.021	105,222,400
2017-03-16	25.240	25.490	25.190	25.220	20.311	70,306,200
2017-03-15	25.390	25.550	24.960	25.180	20.278	114,662,700
2017-03-14	25.190	25.340	25.050	25.320	20.391	63,182,700
2017-03-13	25.300	25.410	25.130	25.300	20.375	56,886,200
2017-03-10	25.620	25.620	25.090	25.310	20.383	86,998,800
2017-03-09	25.350	25.530	25.230	25.350	20.415	78,984,600
2017-03-08	25.600	25.770	25.220	25.260	20.343	105,314,600
2017-03-07	25.220	25.360	25.100	25.210	20.303	64,053,700
2017-03-06	25.330	25.350	25.080	25.250	20.335	75,660,400
2017-03-03	25.300	25.650	25.300	25.440	20.488	92,456,100
2017-03-02	25.680	25.800	25.200	25.230	20.319	99,824,600
2017-03-01	25.370	25.610	25.220	25.500	20.536	143,947,500
2017-02-28	24.480	24.700	24.420	24.680	19.815	90,242,000
2017-02-27	24.200	24.660	24.190	24.570	19.727	69,129,100
2017-02-24	24.120	24.350	24.020	24.230	19.454	97,074,400
2017-02-23	24.790	24.890	24.510	24.580	19.735	85,846,000
2017-02-22	24.610	24.950	24.540	24.790	19.904	81,531,900
2017-02-21	24.590	24.800	24.580	24.780	19.896	78,571,500
2017-02-17	24.280	24.580	24.200	24.520	19.687	85,789,200
2017-02-16	24.540	24.620	24.300	24.580	19.735	98,144,500
2017-02-15	24.340	24.770	24.110	24.580	19.735	151,233,300
2017-02-14	23.400	24.170	23.330	24.060	19.318	139,711,400
2017-02-13	23.170	23.540	23.170	23.400	18.788	105,342,500
2017-02-10	23.190	23.240	22.960	23.080	18.531	90,548,300
2017-02-09	22.760	23.150	22.640	23.120	18.563	102,634,200
2017-02-08	22.730	22.730	22.450	22.670	18.202	102,264,500
2017-02-07	23.280	23.290	22.860	22.900	18.386	87,982,900
2017-02-06	23.150	23.380	23.070	23.120	18.563	92,228,400
2017-02-03	23.150	23.350	22.950	23.290	18.699	116,035,100
2017-02-02	22.740	22.790	22.510	22.720	18.242	88,679,100
2017-02-01	22.970	23.220	22.820	22.890	18.378	103,630,900
2017-01-31	22.770	23.030	22.500	22.640	18.177	91,044,300
2017-01-30	23.200	23.200	22.710	22.950	18.426	91,561,200
2017-01-27	23.430	23.450	23.280	23.360	18.756	54,590,200
2017-01-26	23.410	23.550	23.280	23.440	18.820	84,146,400
2017-01-25	23.320	23.420	23.100	23.370	18.764	99,753,300
2017-01-24	22.610	23.100	22.480	22.950	18.426	98,508,700
2017-01-23	22.620	22.760	22.420	22.560	18.113	61,385,600
2017-01-20	22.660	22.930	22.520	22.640	18.177	102,564,900
2017-01-19	22.730	22.810	22.410	22.530	18.089	75,990,800
2017-01-18	22.300	22.650	22.100	22.630	18.169	124,366,000
2017-01-17	22.680	22.790	22.010	22.050	17.704	152,495,900
2017-01-13	23.210	23.410	22.800	23.010	18.475	161,930,900
2017-01-12	23.010	23.120	22.610	22.920	18.402	120,474,200

← NewerPage 41 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.