ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.21	42.55	41.92	42.42	42.42	0.12%	5,445
Aug 20, 2026	42.20	42.37	42.02	42.37	42.37	0.08%	1,191
Aug 19, 2026	42.08	42.45	41.67	42.33	42.33	0.69%	2,205
Aug 18, 2026	41.73	42.30	41.62	42.04	42.04	0.83%	1,061
Aug 17, 2026	41.88	41.96	41.56	41.70	41.70	-0.31%	10,997
Aug 14, 2026	41.65	41.94	41.60	41.83	41.83	1.09%	1,693
Aug 13, 2026	40.84	41.38	40.80	41.38	41.38	1.93%	907
Aug 12, 2026	41.01	41.01	40.50	40.59	40.59	-1.01%	1,020
Aug 11, 2026	40.80	41.01	40.70	41.01	41.01	1.37%	1,628
Aug 10, 2026	40.41	40.80	40.00	40.45	40.45	0.04%	4,873
Aug 7, 2026	40.80	40.80	39.96	40.44	40.44	-0.26%	4,298
Aug 6, 2026	40.34	40.95	40.20	40.54	40.54	2.66%	7,711
Aug 5, 2026	39.81	40.51	39.17	39.49	39.49	-1.83%	9,060
Aug 4, 2026	41.15	41.25	40.15	40.23	40.23	-2.03%	13,380
Aug 3, 2026	40.70	41.39	40.54	41.06	41.06	1.50%	3,841
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