ETR:BAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.14	41.14	40.76	40.79	40.79	-0.43%	3,635
Oct 1, 2026	40.69	40.97	40.60	40.97	40.97	1.09%	3,608
Sep 30, 2026	40.54	40.70	40.49	40.53	40.53	-0.99%	2,055
Sep 29, 2026	40.99	41.24	40.92	40.93	40.93	-0.07%	3,601
Sep 28, 2026	41.37	41.70	40.96	40.96	40.96	-1.03%	7,959
Sep 25, 2026	41.70	41.70	41.32	41.39	41.39	-0.93%	2,434
Sep 24, 2026	40.99	41.78	40.87	41.78	41.78	1.49%	889
Sep 23, 2026	40.80	41.18	40.57	41.16	41.16	-0.19%	1,821
Sep 22, 2026	41.73	41.86	41.24	41.24	41.24	-1.72%	6,896
Sep 21, 2026	42.00	42.04	41.51	41.96	41.96	0.12%	2,500
Sep 18, 2026	42.13	42.19	41.40	41.91	41.91	-1.67%	7,911
Sep 17, 2026	43.38	43.49	42.54	42.62	42.62	-3.08%	1,674
Sep 16, 2026	44.43	44.60	43.97	43.98	43.98	-1.35%	4,741
Sep 15, 2026	44.49	44.60	44.14	44.58	44.58	0.92%	4,342
Sep 14, 2026	43.99	44.56	43.87	44.17	44.17	1.30%	5,736
Sep 11, 2026	43.00	43.61	42.79	43.61	43.61	1.32%	3,984
Sep 10, 2026	43.04	43.46	42.67	43.04	43.04	1.70%	1,517
Sep 9, 2026	43.10	43.29	42.32	42.32	42.32	-1.88%	2,039
Sep 8, 2026	42.82	43.50	42.81	43.13	43.13	1.15%	1,294
Sep 7, 2026	43.74	43.74	42.55	42.64	42.64	-1.36%	3,586
Sep 4, 2026	43.53	43.57	43.01	43.23	43.23	0.06%	4,864
Sep 3, 2026	43.50	43.65	43.20	43.20	43.20	-1.25%	706
Sep 2, 2026	43.40	43.75	43.26	43.75	43.75	0.79%	1,472
Sep 1, 2026	43.10	43.82	42.98	43.40	43.40	0.16%	3,334
Aug 31, 2026	43.08	43.33	42.92	43.33	43.33	0.59%	1,994
Aug 28, 2026	42.71	43.13	42.51	43.08	43.08	0.78%	954
Aug 27, 2026	43.00	43.00	42.15	42.74	42.74	-1.38%	6,218
Aug 26, 2026	42.92	43.52	42.92	43.34	43.34	0.87%	3,229
Aug 25, 2026	42.88	43.06	42.70	42.97	42.97	0.23%	2,309
Aug 24, 2026	42.28	42.87	42.26	42.87	42.87	1.06%	9,273
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