ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.37	40.52	39.32	40.30	40.30	3.10%	4,839
Apr 22, 2026	39.34	39.57	38.56	39.09	39.09	-1.60%	9,184
Apr 21, 2026	39.62	39.73	39.36	39.73	39.73	-0.24%	1,507
Apr 20, 2026	39.75	39.87	39.41	39.82	39.82	0.89%	3,363
Apr 17, 2026	39.80	39.84	38.98	39.47	39.47	0.39%	1,656
Apr 16, 2026	38.21	39.32	38.15	39.32	39.32	3.00%	3,039
Apr 15, 2026	38.62	38.63	38.14	38.17	38.17	-0.44%	3,312
Apr 14, 2026	38.60	38.62	37.68	38.34	38.34	-1.89%	9,902
Apr 13, 2026	39.53	39.53	39.00	39.08	39.08	-0.69%	6,076
Apr 10, 2026	40.19	40.42	39.34	39.35	39.35	-3.41%	3,420
Apr 9, 2026	41.00	41.60	40.40	40.74	40.14	0.38%	5,449
Apr 8, 2026	41.96	41.96	40.39	40.59	39.98	-4.16%	6,479
Apr 7, 2026	42.95	42.95	42.35	42.35	41.72	-1.44%	2,412
Apr 2, 2026	42.91	43.15	42.59	42.97	42.33	1.14%	41,533
Apr 1, 2026	43.45	43.45	42.42	42.48	41.85	-1.92%	8,832
Mar 31, 2026	43.85	44.08	43.30	43.31	42.67	-1.57%	2,535
Mar 30, 2026	43.56	44.21	43.50	44.00	43.35	-0.03%	5,919
Mar 27, 2026	44.00	44.38	43.97	44.02	43.36	-0.51%	2,741
Mar 26, 2026	43.58	44.30	43.51	44.24	43.58	1.12%	31,445
Mar 25, 2026	44.22	44.22	43.55	43.75	43.10	-1.35%	1,550
Mar 24, 2026	43.54	44.49	43.50	44.35	43.69	2.09%	2,839
Mar 23, 2026	43.37	43.60	42.96	43.44	42.80	-0.15%	7,407
Mar 20, 2026	42.90	43.66	42.70	43.51	42.86	1.14%	4,992
Mar 19, 2026	43.09	43.59	42.60	43.02	42.38	-0.41%	7,033
Mar 18, 2026	43.82	43.94	43.17	43.19	42.55	-2.01%	11,247
Mar 17, 2026	44.19	44.25	44.00	44.08	43.42	-0.66%	1,604
Mar 16, 2026	44.99	44.99	44.23	44.37	43.71	-1.07%	5,185
Mar 13, 2026	43.89	45.00	43.89	44.85	44.18	1.77%	7,102
Mar 12, 2026	43.53	44.20	43.27	44.07	43.42	1.00%	916
Mar 11, 2026	43.54	43.88	43.54	43.64	42.99	0.25%	2,519
Mar 10, 2026	43.46	43.65	43.12	43.53	42.88	-0.81%	4,106
Mar 9, 2026	43.90	44.45	43.65	43.88	43.23	0.54%	13,790
Mar 6, 2026	43.84	44.27	43.59	43.65	43.00	-1.07%	5,532
Mar 5, 2026	43.78	44.26	43.60	44.12	43.46	1.07%	5,632
Mar 4, 2026	43.67	43.74	43.34	43.65	43.00	0.15%	2,789
Mar 3, 2026	42.72	43.75	42.54	43.59	42.94	2.32%	24,873
Mar 2, 2026	42.65	42.83	42.47	42.60	41.96	1.00%	5,813
Feb 27, 2026	41.45	42.30	41.30	42.18	41.55	1.58%	1,250
Feb 26, 2026	41.60	41.79	41.48	41.52	40.90	-1.06%	3,027
Feb 25, 2026	42.17	42.28	41.91	41.97	41.34	-0.20%	3,334
Feb 24, 2026	42.17	42.40	41.97	42.05	41.43	-1.26%	1,778
Feb 23, 2026	41.65	42.81	41.61	42.59	41.95	2.69%	4,442
Feb 20, 2026	41.38	41.56	41.24	41.47	40.85	0.01%	3,085
Feb 19, 2026	40.83	41.69	40.56	41.47	40.85	1.49%	7,471
Feb 18, 2026	41.40	41.40	40.86	40.86	40.25	-1.55%	8,179
Feb 17, 2026	41.45	41.82	41.31	41.50	40.88	1.68%	6,269
Feb 16, 2026	41.26	41.37	40.82	40.82	40.21	-1.56%	5,005
Feb 13, 2026	41.55	41.71	41.04	41.46	40.84	-1.80%	12,498
Feb 12, 2026	41.23	42.22	41.04	42.22	41.59	2.15%	9,641
Feb 11, 2026	39.70	41.36	39.69	41.33	40.72	3.53%	13,759