Bank Of America Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-26	16.340	16.460	16.320	16.330	12.677	73,323,400
2014-08-25	16.270	16.400	16.200	16.290	12.646	89,396,500
2014-08-22	16.160	16.290	16.050	16.130	12.522	107,641,800
2014-08-21	15.690	16.220	15.620	16.160	12.545	177,294,400
2014-08-20	15.410	15.630	15.370	15.520	12.048	57,825,000
2014-08-19	15.520	15.650	15.440	15.450	11.994	44,825,500
2014-08-18	15.280	15.450	15.270	15.450	11.994	54,968,600
2014-08-15	15.340	15.410	15.140	15.220	11.815	61,535,500
2014-08-14	15.260	15.320	15.260	15.320	11.893	29,934,600
2014-08-13	15.250	15.290	15.200	15.250	11.839	34,394,600
2014-08-12	15.180	15.300	15.150	15.210	11.808	33,674,400
2014-08-11	15.260	15.270	15.150	15.220	11.815	41,545,100
2014-08-08	15.080	15.200	14.990	15.200	11.800	54,495,000
2014-08-07	15.440	15.440	15.090	15.120	11.738	80,058,300
2014-08-06	15.140	15.360	15.140	15.200	11.800	95,977,900
2014-08-05	15.010	15.200	14.900	15.000	11.645	65,071,500
2014-08-04	15.070	15.120	14.980	15.050	11.683	51,954,700
2014-08-01	15.180	15.390	14.840	14.980	11.629	115,978,900
2014-07-31	15.440	15.550	15.250	15.250	11.839	70,677,300
2014-07-30	15.430	15.670	15.310	15.580	12.095	83,243,100
2014-07-29	15.520	15.530	15.340	15.340	11.909	51,480,500
2014-07-28	15.590	15.610	15.460	15.500	12.033	39,313,000
2014-07-25	15.590	15.630	15.550	15.590	12.103	35,627,200
2014-07-24	15.560	15.640	15.550	15.620	12.126	46,549,800
2014-07-23	15.520	15.630	15.510	15.520	12.048	47,253,300
2014-07-22	15.590	15.620	15.470	15.520	12.048	58,331,100
2014-07-21	15.420	15.550	15.360	15.520	12.048	61,802,200
2014-07-18	15.270	15.500	15.250	15.490	12.025	74,859,200
2014-07-17	15.450	15.480	15.130	15.200	11.800	114,839,900
2014-07-16	15.660	15.660	15.430	15.510	12.041	123,711,700
2014-07-15	15.750	15.850	15.660	15.810	12.273	99,946,700
2014-07-14	15.620	15.670	15.520	15.570	12.087	59,181,700
2014-07-11	15.390	15.430	15.300	15.380	11.940	56,849,400
2014-07-10	15.330	15.530	15.250	15.440	11.986	61,458,500
2014-07-09	15.620	15.690	15.540	15.600	12.110	46,415,800
2014-07-08	15.820	15.830	15.520	15.580	12.095	73,343,400
2014-07-07	15.990	16.000	15.830	15.940	12.374	62,437,100
2014-07-03	16.070	16.230	16.000	16.030	12.444	70,582,300
2014-07-02	15.780	16.030	15.760	15.850	12.304	87,685,800
2014-07-01	15.380	15.650	15.380	15.600	12.110	74,193,500
2014-06-30	15.310	15.450	15.290	15.370	11.932	47,274,500
2014-06-27	15.380	15.420	15.310	15.330	11.901	58,149,200
2014-06-26	15.440	15.530	15.270	15.410	11.963	68,519,600
2014-06-25	15.450	15.490	15.280	15.470	12.010	71,766,400
2014-06-24	15.560	15.700	15.440	15.490	12.025	73,262,500
2014-06-23	15.470	15.650	15.380	15.640	12.141	58,492,200
2014-06-20	15.630	15.630	15.440	15.450	11.994	54,765,300
2014-06-19	15.660	15.670	15.500	15.550	12.064	40,953,900
2014-06-18	15.630	15.690	15.440	15.650	12.141	70,220,300
2014-06-17	15.270	15.620	15.260	15.590	12.095	58,011,600
2014-06-16	15.300	15.310	15.180	15.280	11.854	55,425,400
2014-06-13	15.460	15.550	15.330	15.440	11.979	61,588,100
2014-06-12	15.570	15.660	15.380	15.420	11.963	66,173,200
2014-06-11	15.690	15.820	15.550	15.590	12.095	73,729,300
2014-06-10	15.780	15.940	15.730	15.920	12.351	49,852,900
2014-06-09	15.600	15.880	15.600	15.840	12.289	78,647,900
2014-06-06	15.450	15.650	15.430	15.590	12.095	73,930,500
2014-06-05	15.280	15.480	15.220	15.430	11.971	60,300,500
2014-06-04	15.190	15.260	15.150	15.210	11.800	39,757,300
2014-06-03	15.200	15.280	15.110	15.210	11.800	49,025,400

← NewerPage 52 of 79 · 4,735 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.