ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.00	44.38	43.97	44.02	44.02	-0.51%	2,741
Mar 26, 2026	43.58	44.30	43.51	44.24	44.24	1.12%	31,445
Mar 25, 2026	44.22	44.22	43.55	43.75	43.75	-1.35%	1,550
Mar 24, 2026	43.54	44.49	43.50	44.35	44.35	2.09%	2,839
Mar 23, 2026	43.37	43.60	42.96	43.44	43.44	-0.15%	7,407
Mar 20, 2026	42.90	43.66	42.70	43.51	43.51	1.14%	4,992
Mar 19, 2026	43.09	43.59	42.60	43.02	43.02	-0.41%	7,033
Mar 18, 2026	43.82	43.94	43.17	43.19	43.19	-2.01%	11,247
Mar 17, 2026	44.19	44.25	44.00	44.08	44.08	-0.66%	1,604
Mar 16, 2026	44.99	44.99	44.23	44.37	44.37	-1.07%	5,185
Mar 13, 2026	43.89	45.00	43.89	44.85	44.85	1.77%	7,102
Mar 12, 2026	43.53	44.20	43.27	44.07	44.07	1.00%	916
Mar 11, 2026	43.54	43.88	43.54	43.64	43.64	0.25%	2,519
Mar 10, 2026	43.46	43.65	43.12	43.53	43.53	-0.81%	4,106
Mar 9, 2026	43.90	44.45	43.65	43.88	43.88	0.54%	13,790
Mar 6, 2026	43.84	44.27	43.59	43.65	43.65	-1.07%	5,532
Mar 5, 2026	43.78	44.26	43.60	44.12	44.12	1.07%	5,632
Mar 4, 2026	43.67	43.74	43.34	43.65	43.65	0.15%	2,789
Mar 3, 2026	42.72	43.75	42.54	43.59	43.59	2.32%	24,873
Mar 2, 2026	42.65	42.83	42.47	42.60	42.60	1.00%	5,813
Feb 27, 2026	41.45	42.30	41.30	42.18	42.18	1.58%	1,250
Feb 26, 2026	41.60	41.79	41.48	41.52	41.52	-1.06%	3,027
Feb 25, 2026	42.17	42.28	41.91	41.97	41.97	-0.20%	3,334
Feb 24, 2026	42.17	42.40	41.97	42.05	42.05	-1.26%	1,778
Feb 23, 2026	41.65	42.81	41.61	42.59	42.59	2.69%	4,442
Feb 20, 2026	41.38	41.56	41.24	41.47	41.47	0.01%	3,085
Feb 19, 2026	40.83	41.69	40.56	41.47	41.47	1.49%	7,471
Feb 18, 2026	41.40	41.40	40.86	40.86	40.86	-1.55%	8,179
Feb 17, 2026	41.45	41.82	41.31	41.50	41.50	1.68%	6,269
Feb 16, 2026	41.26	41.37	40.82	40.82	40.82	-1.56%	5,005
Feb 13, 2026	41.55	41.71	41.04	41.46	41.46	-1.80%	12,498
Feb 12, 2026	41.23	42.22	41.04	42.22	42.22	2.15%	9,641
Feb 11, 2026	39.70	41.36	39.69	41.33	41.33	3.53%	13,759
Feb 10, 2026	39.46	39.92	39.31	39.92	39.92	1.86%	2,862
Feb 9, 2026	39.07	39.38	38.70	39.19	39.19	0.26%	3,884
Feb 6, 2026	40.06	40.06	39.09	39.09	39.09	-1.70%	24,590
Feb 5, 2026	39.64	40.23	39.42	39.77	39.77	0.45%	11,254
Feb 4, 2026	38.83	39.85	38.82	39.59	39.59	2.30%	46,441
Feb 3, 2026	37.50	38.81	37.42	38.70	38.70	2.91%	40,272
Feb 2, 2026	37.09	38.38	36.94	37.60	37.60	2.02%	23,353
Jan 30, 2026	33.38	36.86	33.24	36.86	36.86	9.67%	35,013
Jan 29, 2026	33.04	33.74	32.97	33.61	33.61	1.01%	6,561
Jan 28, 2026	32.92	33.33	32.60	33.27	33.27	0.79%	15,731
Jan 27, 2026	33.32	33.47	32.93	33.01	33.01	-1.05%	19,674
Jan 26, 2026	33.34	33.50	33.30	33.36	33.36	0.04%	4,310
Jan 23, 2026	33.74	33.74	33.29	33.35	33.35	-1.07%	7,659
Jan 22, 2026	33.55	33.74	33.48	33.71	33.71	1.17%	6,812
Jan 21, 2026	33.34	33.55	33.30	33.32	33.32	-0.09%	3,582
Jan 20, 2026	33.41	33.72	33.00	33.35	33.35	-0.43%	21,812
Jan 19, 2026	33.50	33.74	33.46	33.49	33.49	-0.70%	5,117