Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	22.940	23.070	22.720	23.070	18.523	92,385,600
2017-01-10	22.590	23.140	22.540	22.940	18.418	100,977,700
2017-01-09	22.510	22.710	22.400	22.550	18.105	75,901,500
2017-01-06	22.780	22.850	22.560	22.680	18.210	66,281,500
2017-01-05	22.820	22.930	22.350	22.680	18.210	86,826,400
2017-01-04	22.720	22.960	22.600	22.950	18.426	76,875,100
2017-01-03	22.600	22.680	22.200	22.530	18.089	99,298,100
2016-12-30	22.020	22.260	21.950	22.100	17.744	72,605,900
2016-12-29	22.330	22.390	21.770	22.000	17.664	79,188,400
2016-12-28	22.620	22.670	22.260	22.330	17.929	52,652,900
2016-12-27	22.710	22.740	22.540	22.610	18.153	39,988,600
2016-12-23	22.510	22.650	22.430	22.600	18.145	38,187,800
2016-12-22	22.600	22.730	22.470	22.540	18.097	67,123,500
2016-12-21	22.720	22.720	22.470	22.630	18.169	61,079,100
2016-12-20	22.630	22.830	22.610	22.710	18.234	83,879,500
2016-12-19	22.600	22.720	22.330	22.480	18.049	97,508,900
2016-12-16	23.160	23.320	22.650	22.660	18.194	147,497,700
2016-12-15	22.900	23.390	22.800	23.160	18.595	162,025,800
2016-12-14	22.310	23.300	22.210	22.670	18.202	225,340,900
2016-12-13	22.800	22.880	22.290	22.610	18.153	118,204,100
2016-12-12	23.000	23.250	22.540	22.610	18.153	136,986,000
2016-12-09	22.950	23.170	22.780	23.090	18.539	130,590,400
2016-12-08	22.790	23.240	22.690	22.950	18.426	182,693,900
2016-12-07	22.190	22.570	21.950	22.570	18.121	168,005,200
2016-12-06	22.090	22.160	21.720	22.160	17.792	120,789,200
2016-12-05	21.470	21.870	21.460	21.840	17.535	130,377,300
2016-12-02	21.490	21.500	21.020	21.230	17.045	128,468,700
2016-12-01	21.420	21.940	21.340	21.500	17.262	199,233,900
2016-11-30	20.770	21.190	20.720	21.120	16.957	191,699,600
2016-11-29	20.380	20.540	20.250	20.290	16.230	114,216,800
2016-11-28	20.670	20.850	20.250	20.300	16.238	108,651,200
2016-11-25	20.620	20.880	20.500	20.860	16.686	62,610,400
2016-11-23	20.420	20.660	20.200	20.560	16.446	110,801,300
2016-11-22	20.330	20.470	20.120	20.300	16.238	104,771,800
2016-11-21	20.100	20.350	20.010	20.330	16.262	117,479,100
2016-11-18	20.060	20.140	19.870	20.000	15.998	120,620,200
2016-11-17	19.760	20.220	19.700	20.080	16.062	167,979,200
2016-11-16	19.780	19.960	19.680	19.750	15.799	126,734,500
2016-11-15	19.790	20.180	19.600	20.160	16.126	190,293,100
2016-11-14	19.410	20.200	19.400	20.080	16.062	320,959,900
2016-11-11	18.640	19.030	18.630	19.020	15.215	212,952,500
2016-11-10	18.260	18.990	18.250	18.760	15.007	304,986,400
2016-11-09	17.660	18.050	17.400	17.970	14.375	319,516,900
2016-11-08	16.820	17.110	16.710	17.000	13.599	95,842,800
2016-11-07	16.860	17.040	16.850	17.010	13.607	91,581,900
2016-11-04	16.530	16.710	16.350	16.550	13.239	82,437,400
2016-11-03	16.480	16.670	16.450	16.480	13.183	69,690,400
2016-11-02	16.460	16.560	16.280	16.480	13.183	119,202,000
2016-11-01	16.560	16.750	16.330	16.610	13.287	88,587,100
2016-10-31	16.680	16.730	16.500	16.500	13.199	70,387,600
2016-10-28	16.950	16.980	16.500	16.680	13.343	115,123,600
2016-10-27	16.950	17.100	16.860	16.910	13.527	97,937,300
2016-10-26	16.640	16.870	16.620	16.870	13.495	58,730,400
2016-10-25	16.710	16.820	16.680	16.720	13.375	49,350,300
2016-10-24	16.750	16.800	16.610	16.770	13.415	68,244,800
2016-10-21	16.460	16.670	16.400	16.670	13.335	77,954,900
2016-10-20	16.450	16.630	16.410	16.560	13.247	88,081,200
2016-10-19	16.300	16.530	16.280	16.470	13.175	97,969,000
2016-10-18	16.190	16.270	16.110	16.260	13.007	71,433,100
2016-10-17	16.170	16.200	15.900	16.050	12.839	101,795,500

← NewerPage 42 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.