ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.98	40.49	39.80	40.46	40.46	1.09%	2,323
Jul 30, 2026	41.14	41.32	39.76	40.02	40.02	-5.37%	4,765
Jul 29, 2026	42.24	42.60	42.04	42.29	42.29	-0.68%	3,384
Jul 28, 2026	41.47	43.05	41.47	42.58	42.58	2.27%	9,121
Jul 27, 2026	40.37	41.78	40.37	41.64	41.64	4.62%	4,379
Jul 24, 2026	38.79	39.82	37.61	39.80	39.80	2.24%	19,972
Jul 23, 2026	38.92	39.18	38.70	38.93	38.93	-0.35%	4,012
Jul 22, 2026	38.48	39.41	38.48	39.06	39.06	2.86%	3,374
Jul 21, 2026	38.12	38.13	37.72	37.98	37.98	-0.34%	2,912
Jul 20, 2026	38.15	38.21	37.80	38.11	38.11	-2.04%	3,608
Jul 17, 2026	38.40	39.37	38.40	38.90	38.90	1.30%	7,851
Jul 16, 2026	37.49	38.40	37.43	38.40	38.40	2.11%	4,040
Jul 15, 2026	37.27	37.89	37.07	37.61	37.61	1.57%	2,155
Jul 14, 2026	37.55	37.55	36.89	37.03	37.03	-1.11%	2,598
Jul 13, 2026	36.90	37.50	36.90	37.44	37.44	1.55%	4,846
Jul 10, 2026	36.53	36.99	36.33	36.87	36.87	1.86%	9,143
Jul 9, 2026	37.11	37.51	36.65	36.82	36.20	-2.53%	4,346
Jul 8, 2026	37.43	37.77	37.18	37.77	37.14	0.53%	4,420
Jul 7, 2026	36.95	38.00	36.95	37.57	36.94	2.85%	10,970
Jul 6, 2026	37.25	37.72	36.49	36.53	35.92	-2.13%	8,290
Jul 3, 2026	37.30	37.77	37.20	37.33	36.70	3.24%	7,276
Jul 2, 2026	36.91	37.43	36.16	36.16	35.55	-2.48%	4,660
Jul 1, 2026	37.33	37.47	36.80	37.08	36.45	-0.12%	11,687
Jun 30, 2026	38.76	38.81	36.86	37.12	36.50	-2.07%	9,641
Jun 29, 2026	40.66	40.73	37.48	37.91	37.27	-6.84%	18,033
Jun 26, 2026	40.71	40.71	40.10	40.69	40.01	0.77%	2,807
Jun 25, 2026	40.23	40.49	40.10	40.38	39.70	0.16%	3,138
Jun 24, 2026	40.87	41.22	40.32	40.32	39.64	-0.71%	4,471
Jun 23, 2026	40.04	40.67	39.98	40.61	39.92	1.96%	3,169
Jun 22, 2026	39.88	39.97	39.67	39.83	39.16	0.56%	2,762
Jun 19, 2026	39.56	40.47	39.56	39.61	38.94	-0.55%	4,194
Jun 18, 2026	39.98	40.07	39.79	39.83	39.16	1.17%	3,173
Jun 17, 2026	40.40	40.40	39.10	39.37	38.70	-2.53%	3,572
Jun 16, 2026	40.98	40.98	40.30	40.39	39.71	-1.14%	5,640
Jun 15, 2026	41.48	41.48	40.72	40.85	40.16	-1.39%	4,147
Jun 12, 2026	40.65	41.54	40.61	41.43	40.73	-0.01%	1,157
Jun 11, 2026	40.68	41.69	40.44	41.43	40.73	1.89%	6,171
Jun 10, 2026	39.57	40.66	39.55	40.66	39.98	3.17%	6,964
Jun 9, 2026	39.29	39.44	38.81	39.41	38.75	-0.49%	6,251
Jun 8, 2026	39.55	39.65	39.10	39.61	38.94	0.62%	3,550
Jun 5, 2026	38.92	39.45	38.61	39.36	38.70	0.52%	6,511
Jun 4, 2026	40.18	40.65	39.16	39.16	38.50	-2.34%	10,970
Jun 3, 2026	41.20	41.27	40.10	40.10	39.42	-1.55%	1,934
Jun 2, 2026	41.05	41.11	40.65	40.73	40.04	-0.82%	1,806
Jun 1, 2026	41.03	41.30	40.82	41.06	40.37	0.20%	2,034
May 29, 2026	41.28	41.36	40.68	40.98	40.29	-0.73%	1,908
May 28, 2026	41.55	41.64	41.26	41.28	40.59	-1.76%	1,589
May 27, 2026	41.61	42.02	41.43	42.02	41.31	1.29%	1,976
May 26, 2026	41.67	41.78	41.16	41.49	40.79	0.33%	3,767
May 25, 2026	41.99	41.99	41.18	41.35	40.65	-0.52%	4,392