Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	14.430	14.470	14.260	14.270	11.362	65,376,300
2016-07-20	14.350	14.430	14.260	14.400	11.466	79,277,900
2016-07-19	14.060	14.370	14.030	14.260	11.354	96,940,100
2016-07-18	13.840	14.230	13.820	14.110	11.235	187,187,100
2016-07-15	13.780	13.790	13.520	13.660	10.876	78,652,500
2016-07-14	13.730	13.780	13.640	13.650	10.868	97,852,100
2016-07-13	13.500	13.580	13.320	13.440	10.701	74,595,600
2016-07-12	13.410	13.600	13.400	13.540	10.781	89,070,600
2016-07-11	13.290	13.400	13.200	13.210	10.518	67,267,300
2016-07-08	13.280	13.320	13.110	13.170	10.486	92,698,900
2016-07-07	12.870	13.110	12.840	13.010	10.359	101,100,300
2016-07-06	12.520	12.920	12.450	12.860	10.239	94,983,300
2016-07-05	12.930	12.940	12.630	12.740	10.144	98,246,500
2016-07-01	13.190	13.270	13.020	13.100	10.430	88,888,100
2016-06-30	13.370	13.380	13.070	13.270	10.566	125,773,900
2016-06-29	13.070	13.220	12.920	13.190	10.502	118,484,000
2016-06-28	12.570	12.720	12.350	12.700	10.112	150,136,300
2016-06-27	12.770	12.770	12.050	12.180	9.698	250,847,700
2016-06-24	13.050	13.440	12.970	13.000	10.351	231,499,200
2016-06-23	13.840	14.050	13.820	14.040	11.179	82,494,600
2016-06-22	13.600	13.780	13.590	13.610	10.837	77,980,500
2016-06-21	13.620	13.650	13.450	13.620	10.845	73,810,800
2016-06-20	13.740	13.850	13.510	13.540	10.781	89,874,000
2016-06-17	13.380	13.530	13.280	13.400	10.669	89,022,300
2016-06-16	13.230	13.330	13.020	13.310	10.598	90,152,000
2016-06-15	13.380	13.660	13.280	13.340	10.622	100,659,100
2016-06-14	13.560	13.730	13.170	13.260	10.558	85,377,800
2016-06-13	13.640	13.910	13.580	13.600	10.829	71,925,000
2016-06-10	13.980	14.000	13.750	13.830	11.012	90,725,700
2016-06-09	14.320	14.320	14.080	14.190	11.298	74,814,900
2016-06-08	14.350	14.460	14.300	14.430	11.489	58,292,900
2016-06-07	14.540	14.600	14.340	14.350	11.426	67,447,100
2016-06-06	14.440	14.700	14.370	14.520	11.561	80,949,300
2016-06-03	14.460	14.500	14.190	14.420	11.481	148,600,900
2016-06-02	14.950	14.980	14.770	14.940	11.896	64,327,300
2016-06-01	14.600	14.900	14.450	14.860	11.832	62,612,100
2016-05-31	15.030	15.050	14.730	14.790	11.736	85,635,900
2016-05-27	14.760	14.880	14.690	14.880	11.808	62,411,300
2016-05-26	14.980	14.990	14.690	14.700	11.665	65,356,600
2016-05-25	14.830	15.150	14.830	14.920	11.839	123,498,700
2016-05-24	14.600	14.750	14.530	14.680	11.649	96,183,700
2016-05-23	14.540	14.600	14.400	14.470	11.482	66,303,200
2016-05-20	14.640	14.700	14.430	14.520	11.522	81,214,000
2016-05-19	14.600	14.870	14.430	14.530	11.530	106,156,900
2016-05-18	14.020	14.750	14.010	14.690	11.657	150,748,500
2016-05-17	13.890	14.130	13.820	14.010	11.117	76,273,800
2016-05-16	13.820	14.020	13.800	13.930	11.054	57,848,600
2016-05-13	14.150	14.370	13.870	13.880	11.014	86,193,900
2016-05-12	14.300	14.470	14.050	14.140	11.220	72,567,100
2016-05-11	14.250	14.500	14.190	14.200	11.268	68,088,900
2016-05-10	14.080	14.330	14.050	14.300	11.347	59,870,500
2016-05-09	14.080	14.190	13.910	13.990	11.101	55,399,600
2016-05-06	13.830	14.140	13.800	14.110	11.197	76,595,100
2016-05-05	14.150	14.320	14.000	14.050	11.149	73,145,900
2016-05-04	14.090	14.270	14.000	14.130	11.213	99,269,700
2016-05-03	14.510	14.510	14.150	14.360	11.395	110,549,000
2016-05-02	14.580	14.780	14.400	14.770	11.720	68,882,800
2016-04-29	14.730	14.850	14.430	14.560	11.554	122,128,100
2016-04-28	14.920	15.080	14.760	14.790	11.736	78,639,300
2016-04-27	15.020	15.300	14.980	15.020	11.919	115,789,000

← NewerPage 44 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.