ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.24	39.40	39.01	39.03	39.03	-1.76%	1,825
Oct 22, 2026	38.97	39.98	38.88	39.73	39.73	2.73%	5,496
Oct 21, 2026	39.44	40.00	38.53	38.67	38.67	-2.59%	18,166
Oct 20, 2026	39.49	40.03	39.49	39.70	39.70	0.68%	3,540
Oct 19, 2026	39.72	39.88	39.38	39.43	39.43	-1.14%	1,113
Oct 16, 2026	39.48	40.01	39.46	39.89	39.89	-1.38%	2,903
Oct 15, 2026	39.91	40.57	39.78	40.45	40.45	2.55%	7,361
Oct 14, 2026	38.93	39.48	38.87	39.44	39.44	2.03%	10,837
Oct 13, 2026	38.45	38.74	38.27	38.66	38.66	2.42%	23,937
Oct 12, 2026	37.27	38.22	37.20	37.74	37.74	1.63%	17,118
Oct 9, 2026	39.13	39.13	37.14	37.14	37.14	-7.65%	25,526
Oct 8, 2026	40.93	41.61	40.81	40.85	40.21	-1.14%	7,213
Oct 7, 2026	41.14	41.50	41.06	41.32	40.68	2.37%	3,605
Oct 6, 2026	41.08	41.08	40.33	40.36	39.74	-0.99%	3,328
Oct 5, 2026	41.12	41.12	40.60	40.77	40.13	-0.06%	9,538
Oct 2, 2026	41.14	41.14	40.76	40.79	40.16	-0.43%	3,635
Oct 1, 2026	40.69	40.97	40.60	40.97	40.33	1.09%	3,608
Sep 30, 2026	40.54	40.70	40.49	40.53	39.90	-0.99%	2,055
Sep 29, 2026	40.99	41.24	40.92	40.93	40.30	-0.07%	3,601
Sep 28, 2026	41.37	41.70	40.96	40.96	40.33	-1.03%	7,959
Sep 25, 2026	41.70	41.70	41.32	41.39	40.74	-0.93%	2,434
Sep 24, 2026	40.99	41.78	40.87	41.78	41.13	1.49%	889
Sep 23, 2026	40.80	41.18	40.57	41.16	40.52	-0.19%	1,821
Sep 22, 2026	41.73	41.86	41.24	41.24	40.60	-1.72%	6,896
Sep 21, 2026	42.00	42.04	41.51	41.96	41.31	0.12%	2,500
Sep 18, 2026	42.13	42.19	41.40	41.91	41.26	-1.67%	7,911
Sep 17, 2026	43.38	43.49	42.54	42.62	41.96	-3.08%	1,674
Sep 16, 2026	44.43	44.60	43.97	43.98	43.29	-1.35%	4,741
Sep 15, 2026	44.49	44.60	44.14	44.58	43.89	0.92%	4,342
Sep 14, 2026	43.99	44.56	43.87	44.17	43.49	1.30%	5,736
Sep 11, 2026	43.00	43.61	42.79	43.61	42.93	1.32%	3,984
Sep 10, 2026	43.04	43.46	42.67	43.04	42.37	1.70%	1,517
Sep 9, 2026	43.10	43.29	42.32	42.32	41.66	-1.88%	2,039
Sep 8, 2026	42.82	43.50	42.81	43.13	42.46	1.15%	1,294
Sep 7, 2026	43.74	43.74	42.55	42.64	41.98	-1.36%	3,586
Sep 4, 2026	43.53	43.57	43.01	43.23	42.56	0.06%	4,864
Sep 3, 2026	43.50	43.65	43.20	43.20	42.53	-1.25%	706
Sep 2, 2026	43.40	43.75	43.26	43.75	43.07	0.79%	1,472
Sep 1, 2026	43.10	43.82	42.98	43.40	42.73	0.16%	3,334
Aug 31, 2026	43.08	43.33	42.92	43.33	42.66	0.59%	1,994
Aug 28, 2026	42.71	43.13	42.51	43.08	42.41	0.78%	954
Aug 27, 2026	43.00	43.00	42.15	42.74	42.08	-1.38%	6,218
Aug 26, 2026	42.92	43.52	42.92	43.34	42.67	0.87%	3,229
Aug 25, 2026	42.88	43.06	42.70	42.97	42.30	0.23%	2,309
Aug 24, 2026	42.28	42.87	42.26	42.87	42.20	1.06%	9,273
Aug 21, 2026	42.21	42.55	41.92	42.42	41.76	0.12%	5,445
Aug 20, 2026	42.20	42.37	42.02	42.37	41.71	0.08%	1,191
Aug 19, 2026	42.08	42.45	41.67	42.33	41.68	0.69%	2,205
Aug 18, 2026	41.73	42.30	41.62	42.04	41.39	0.83%	1,061
Aug 17, 2026	41.88	41.96	41.56	41.70	41.05	-0.31%	10,997